|
|
Closing price on 10/26/2016
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
1,419,066 |
| Split-adjusted Price |
6.45 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
6.45
|
1,419,066
|
|
|
10/25/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
6.52
|
1,525,356
|
|
|
10/24/2016
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.55
|
6.52
|
1,210,062
|
|
|
10/21/2016
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.63
|
6.59
|
1,617,450
|
|
|
10/20/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.74
|
6.66
|
2,337,351
|
|
|
10/19/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.72
|
6.66
|
2,331,844
|
|
|
10/18/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.83
|
6.72
|
2,696,110
|
|
|
10/17/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.86
|
6.72
|
3,883,227
|
|
|
10/14/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.78
|
6.72
|
4,112,320
|
|
|
10/13/2016
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.74
|
6.72
|
2,308,286
|
|
|
10/12/2016
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.77
|
6.66
|
2,009,160
|
|
|
10/11/2016
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.82
|
6.72
|
1,428,676
|
|
|
10/10/2016
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.02
|
6.79
|
2,308,058
|
|
|
10/7/2016
|
+0.20 / +2.04%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.04
|
6.86
|
7,675,352
|
|
|
10/6/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.83
|
6.72
|
3,090,578
|
|
|
10/5/2016
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.73
|
6.72
|
2,736,709
|
|
|
10/4/2016
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.65
|
6.59
|
2,947,094
|
|
|
10/3/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.74
|
6.66
|
1,324,900
|
|
|
9/30/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.79
|
6.66
|
1,245,083
|
|
|
9/29/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.84
|
6.72
|
1,713,936
|
|
|
9/28/2016
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.91
|
6.72
|
1,665,201
|
|
|
9/27/2016
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.94
|
6.79
|
3,130,101
|
|
|
9/26/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.79
|
6.72
|
2,863,598
|
|
|
9/23/2016
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
6.72
|
1,397,760
|
|
|
9/22/2016
|
+0.10 / +1.02%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.97
|
6.79
|
2,722,418
|
|
|
9/21/2016
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.78
|
6.72
|
2,777,530
|
|
|
9/20/2016
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
6.79
|
1,914,234
|
|
|
9/19/2016
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.78
|
6.72
|
1,636,881
|
|
|
9/16/2016
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.80
|
6.66
|
2,401,110
|
|
|
9/15/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.88
|
6.79
|
1,353,305
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|