|
|
Closing price on 10/5/2018
|
|
| Open |
9.58 |
| High |
9.60 |
| Low |
9.44 |
| Volume |
1,806,790 |
| Split-adjusted Price |
7.56 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2018
|
-0.12 / -1.26%
|
9.58
|
9.60
|
9.44
|
9.44
|
9.50
|
7.56
|
1,806,790
|
|
|
10/4/2018
|
+0.07 / +0.74%
|
9.50
|
9.61
|
9.50
|
9.56
|
9.56
|
7.66
|
3,007,550
|
|
|
10/3/2018
|
+0.05 / +0.53%
|
9.44
|
9.58
|
9.44
|
9.49
|
9.50
|
7.60
|
2,625,510
|
|
|
10/2/2018
|
-0.08 / -0.84%
|
9.52
|
9.56
|
9.44
|
9.44
|
9.51
|
7.56
|
2,958,130
|
|
|
10/1/2018
|
-0.23 / -2.36%
|
9.75
|
9.75
|
9.51
|
9.52
|
9.62
|
7.63
|
4,189,870
|
|
|
9/28/2018
|
0.00 / 0.00%
|
9.76
|
9.85
|
9.73
|
9.75
|
9.78
|
7.81
|
3,137,810
|
|
|
9/27/2018
|
-0.03 / -0.31%
|
9.78
|
9.88
|
9.70
|
9.75
|
9.78
|
7.81
|
3,103,450
|
|
|
9/26/2018
|
+0.10 / +1.03%
|
9.61
|
9.96
|
9.60
|
9.78
|
9.84
|
7.84
|
4,706,690
|
|
|
9/25/2018
|
+0.18 / +1.89%
|
9.55
|
9.80
|
9.45
|
9.68
|
9.65
|
7.76
|
4,975,100
|
|
|
9/24/2018
|
+0.15 / +1.60%
|
9.35
|
9.64
|
9.35
|
9.50
|
9.50
|
7.61
|
3,992,640
|
|
|
9/21/2018
|
-0.13 / -1.37%
|
9.59
|
9.59
|
9.25
|
9.35
|
9.42
|
7.49
|
3,439,320
|
|
|
9/20/2018
|
+0.01 / +0.11%
|
9.55
|
9.64
|
9.47
|
9.48
|
9.52
|
7.60
|
2,684,820
|
|
|
9/19/2018
|
+0.17 / +1.83%
|
9.35
|
9.60
|
9.35
|
9.47
|
9.46
|
7.59
|
5,455,530
|
|
|
9/18/2018
|
+0.20 / +2.20%
|
9.08
|
9.30
|
9.05
|
9.30
|
9.15
|
7.45
|
1,917,380
|
|
|
9/17/2018
|
-0.13 / -1.41%
|
9.22
|
9.24
|
9.10
|
9.10
|
9.16
|
7.29
|
2,866,350
|
|
|
9/14/2018
|
+0.07 / +0.76%
|
9.20
|
9.24
|
9.17
|
9.23
|
9.22
|
7.40
|
9,827,576
|
|
|
9/13/2018
|
+0.10 / +1.10%
|
9.06
|
9.16
|
9.06
|
9.16
|
9.13
|
7.34
|
4,162,549
|
|
|
9/12/2018
|
-0.01 / -0.11%
|
9.10
|
9.18
|
9.06
|
9.06
|
9.12
|
7.26
|
2,066,970
|
|
|
9/11/2018
|
+0.07 / +0.78%
|
9.00
|
9.10
|
9.00
|
9.07
|
9.06
|
7.27
|
3,355,409
|
|
|
9/10/2018
|
-0.07 / -0.77%
|
9.10
|
9.15
|
9.00
|
9.00
|
9.06
|
7.21
|
3,755,220
|
|
|
9/7/2018
|
+0.16 / +1.80%
|
8.95
|
9.07
|
8.91
|
9.07
|
9.01
|
7.27
|
1,453,010
|
|
|
9/6/2018
|
-0.04 / -0.45%
|
9.00
|
9.09
|
8.91
|
8.91
|
9.00
|
7.14
|
1,601,340
|
|
|
9/5/2018
|
-0.15 / -1.65%
|
9.05
|
9.16
|
8.91
|
8.95
|
9.04
|
7.17
|
2,802,500
|
|
|
9/4/2018
|
-0.25 / -2.67%
|
9.40
|
9.43
|
9.10
|
9.10
|
9.27
|
7.29
|
3,421,429
|
|
|
8/31/2018
|
-0.15 / -1.58%
|
9.50
|
9.56
|
9.35
|
9.35
|
9.44
|
7.49
|
1,834,210
|
|
|
8/30/2018
|
+0.09 / +0.96%
|
9.40
|
9.53
|
9.37
|
9.50
|
9.45
|
7.61
|
1,812,590
|
|
|
8/29/2018
|
+0.05 / +0.53%
|
9.35
|
9.47
|
9.35
|
9.41
|
9.43
|
7.54
|
2,756,620
|
|
|
8/28/2018
|
-0.14 / -1.47%
|
9.51
|
9.53
|
9.36
|
9.36
|
9.44
|
7.50
|
2,387,940
|
|
|
8/27/2018
|
-0.10 / -1.04%
|
9.60
|
9.69
|
9.47
|
9.50
|
9.58
|
7.61
|
3,013,150
|
|
|
8/24/2018
|
+0.25 / +2.67%
|
9.35
|
9.69
|
9.35
|
9.60
|
9.56
|
7.69
|
5,513,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|