|
|
Closing price on 10/7/2016
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
7,675,352 |
| Split-adjusted Price |
6.86 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2016
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.00
|
9.90
|
9.95
|
6.79
|
1,317,508
|
|
|
9/13/2016
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.03
|
6.86
|
4,132,404
|
|
|
9/12/2016
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.89
|
6.79
|
1,223,800
|
|
|
9/9/2016
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
6.86
|
1,734,775
|
|
|
9/8/2016
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.96
|
6.79
|
4,116,570
|
|
|
9/7/2016
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.80
|
10.10
|
9.90
|
6.93
|
1,789,390
|
|
|
9/6/2016
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.94
|
6.79
|
1,273,407
|
|
|
9/5/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.03
|
6.86
|
1,387,170
|
|
|
9/1/2016
|
-0.30 / -2.91%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.15
|
6.86
|
4,861,115
|
|
|
8/31/2016
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.23
|
7.07
|
4,873,209
|
|
|
8/30/2016
|
+0.10 / +0.99%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.21
|
7.00
|
4,126,870
|
|
|
8/29/2016
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.24
|
6.93
|
8,743,370
|
|
|
8/26/2016
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.04
|
6.93
|
4,026,878
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:00 PM
|
|
|
|
|