|
|
Closing price on 11/1/2019
|
|
| Open |
6.25 |
| High |
6.25 |
| Low |
6.17 |
| Volume |
3,636,200 |
| Split-adjusted Price |
5.32 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2019
|
-0.04 / -0.64%
|
6.25
|
6.25
|
6.17
|
6.20
|
6.19
|
5.32
|
3,636,200
|
|
|
10/31/2019
|
+0.03 / +0.48%
|
6.25
|
6.31
|
6.20
|
6.24
|
6.26
|
5.35
|
4,873,080
|
|
|
10/30/2019
|
+0.07 / +1.14%
|
6.11
|
6.25
|
6.10
|
6.21
|
6.19
|
5.32
|
5,711,370
|
|
|
10/29/2019
|
-0.03 / -0.49%
|
6.17
|
6.17
|
6.09
|
6.14
|
6.12
|
5.26
|
4,149,620
|
|
|
10/28/2019
|
-0.03 / -0.48%
|
6.20
|
6.20
|
6.09
|
6.17
|
6.14
|
5.29
|
3,154,420
|
|
|
10/25/2019
|
-0.02 / -0.32%
|
6.22
|
6.23
|
6.13
|
6.20
|
6.17
|
5.32
|
3,861,840
|
|
|
10/24/2019
|
-0.03 / -0.48%
|
6.25
|
6.25
|
6.18
|
6.22
|
6.20
|
5.33
|
5,425,100
|
|
|
10/23/2019
|
-0.01 / -0.16%
|
6.25
|
6.25
|
6.22
|
6.25
|
6.25
|
5.36
|
876,080
|
|
|
10/22/2019
|
0.00 / 0.00%
|
6.26
|
6.26
|
6.18
|
6.26
|
6.23
|
5.37
|
4,568,420
|
|
|
10/21/2019
|
-0.01 / -0.16%
|
6.27
|
6.27
|
6.20
|
6.26
|
6.24
|
5.37
|
3,176,740
|
|
|
10/18/2019
|
-0.01 / -0.16%
|
6.28
|
6.28
|
6.22
|
6.27
|
6.26
|
5.38
|
2,521,630
|
|
|
10/17/2019
|
-0.01 / -0.16%
|
6.26
|
6.28
|
6.21
|
6.28
|
6.25
|
5.38
|
2,565,100
|
|
|
10/16/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.26
|
6.29
|
6.28
|
5.39
|
6,723,880
|
|
|
10/15/2019
|
-0.01 / -0.16%
|
6.29
|
6.32
|
6.27
|
6.29
|
6.30
|
5.39
|
2,066,420
|
|
|
10/14/2019
|
0.00 / 0.00%
|
6.31
|
6.34
|
6.28
|
6.30
|
6.30
|
5.40
|
2,501,780
|
|
|
10/11/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.27
|
6.30
|
6.29
|
5.40
|
1,421,640
|
|
|
10/10/2019
|
+0.03 / +0.48%
|
6.35
|
6.35
|
6.26
|
6.30
|
6.28
|
5.40
|
1,126,240
|
|
|
10/9/2019
|
-0.13 / -2.03%
|
6.38
|
6.38
|
6.27
|
6.27
|
6.31
|
5.38
|
3,644,640
|
|
|
10/8/2019
|
+0.01 / +0.16%
|
6.41
|
6.42
|
6.28
|
6.40
|
6.36
|
5.49
|
2,668,610
|
|
|
10/7/2019
|
-0.06 / -0.93%
|
6.45
|
6.50
|
6.37
|
6.39
|
6.42
|
5.48
|
3,296,990
|
|
|
10/4/2019
|
-0.06 / -0.92%
|
6.50
|
6.54
|
6.45
|
6.45
|
6.49
|
5.53
|
2,691,340
|
|
|
10/3/2019
|
0.00 / 0.00%
|
6.49
|
6.51
|
6.46
|
6.51
|
6.48
|
5.58
|
2,273,430
|
|
|
10/2/2019
|
-0.02 / -0.31%
|
6.55
|
6.57
|
6.49
|
6.51
|
6.52
|
5.58
|
2,198,630
|
|
|
10/1/2019
|
+0.02 / +0.31%
|
6.52
|
6.57
|
6.51
|
6.53
|
6.53
|
5.60
|
4,686,800
|
|
|
9/30/2019
|
+0.06 / +0.93%
|
6.47
|
6.53
|
6.45
|
6.51
|
6.48
|
5.58
|
3,831,770
|
|
|
9/27/2019
|
-0.02 / -0.31%
|
6.46
|
6.51
|
6.44
|
6.45
|
6.46
|
5.53
|
3,474,500
|
|
|
9/26/2019
|
-0.03 / -0.46%
|
6.53
|
6.53
|
6.47
|
6.47
|
6.49
|
5.55
|
8,088,440
|
|
|
9/25/2019
|
0.00 / 0.00%
|
6.54
|
6.55
|
6.49
|
6.50
|
6.51
|
5.57
|
2,903,480
|
|
|
9/24/2019
|
-0.08 / -1.22%
|
6.56
|
6.60
|
6.50
|
6.50
|
6.55
|
5.57
|
3,179,900
|
|
|
9/23/2019
|
-0.10 / -1.50%
|
6.68
|
6.71
|
6.58
|
6.58
|
6.63
|
5.64
|
4,852,730
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,017,900
|
6.90
|
-4.17%
|
|
|
|
AGG
|
1,736,500
|
17.85
|
-1.38%
|
|
|
|
API
|
1,507,400
|
8.60
|
-4.44%
|
|
|
|
ASM
|
1,923,100
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,947,700
|
2.30
|
15.00%
|
|
|
|
BII
|
1,376,600
|
0.90
|
12.50%
|
|
|
|
BVL
|
39,700
|
15.80
|
4.64%
|
|
|
|
C21
|
10,000
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,000
|
23.50
|
-0.21%
|
|
|
|
|
Market Update
Last updated at 2:15:03 PM
|
|
|
|
|