|
|
Closing price on 11/11/2021
|
|
| Open |
17.65 |
| High |
17.90 |
| Low |
17.05 |
| Volume |
17,181,100 |
| Split-adjusted Price |
16.11 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2021
|
+0.50 / +2.96%
|
17.65
|
17.90
|
17.05
|
17.40
|
17.60
|
16.11
|
17,181,100
|
|
|
11/10/2021
|
+1.10 / +6.96%
|
16.10
|
16.90
|
15.95
|
16.90
|
16.52
|
15.65
|
17,802,100
|
|
|
11/9/2021
|
+0.50 / +3.27%
|
15.75
|
16.20
|
15.70
|
15.80
|
15.90
|
14.63
|
16,336,000
|
|
|
11/8/2021
|
+0.35 / +2.34%
|
14.95
|
15.60
|
14.95
|
15.30
|
15.31
|
14.17
|
11,718,800
|
|
|
11/5/2021
|
+0.05 / +0.34%
|
15.00
|
15.20
|
14.65
|
14.95
|
14.88
|
13.84
|
9,186,800
|
|
|
11/4/2021
|
+0.25 / +1.71%
|
14.65
|
15.15
|
14.10
|
14.90
|
14.67
|
13.80
|
11,414,200
|
|
|
11/3/2021
|
-1.05 / -6.69%
|
16.00
|
16.40
|
14.65
|
14.65
|
15.35
|
13.56
|
27,668,100
|
|
|
11/2/2021
|
+1.00 / +6.80%
|
14.95
|
15.70
|
14.70
|
15.70
|
15.25
|
14.54
|
15,293,700
|
|
|
11/1/2021
|
-0.10 / -0.68%
|
15.00
|
15.15
|
14.60
|
14.70
|
14.95
|
13.61
|
12,475,600
|
|
|
10/29/2021
|
+0.35 / +2.42%
|
14.65
|
15.25
|
14.50
|
14.80
|
14.95
|
13.70
|
16,818,000
|
|
|
10/28/2021
|
-0.05 / -0.34%
|
14.55
|
14.70
|
14.40
|
14.45
|
14.52
|
13.38
|
9,857,000
|
|
|
10/27/2021
|
+0.30 / +2.11%
|
14.35
|
14.70
|
14.25
|
14.50
|
14.43
|
13.43
|
12,466,000
|
|
|
10/26/2021
|
+0.10 / +0.71%
|
13.90
|
14.35
|
13.90
|
14.20
|
14.09
|
13.15
|
13,742,900
|
|
|
10/25/2021
|
-0.10 / -0.70%
|
14.50
|
14.80
|
14.10
|
14.10
|
14.45
|
13.06
|
19,627,400
|
|
|
10/22/2021
|
+0.90 / +6.77%
|
13.65
|
14.20
|
13.65
|
14.20
|
14.11
|
13.15
|
14,323,500
|
|
|
10/21/2021
|
+0.30 / +2.31%
|
13.10
|
13.45
|
12.95
|
13.30
|
13.15
|
12.31
|
10,073,800
|
|
|
10/20/2021
|
-0.15 / -1.14%
|
13.15
|
13.30
|
12.80
|
13.00
|
13.14
|
12.04
|
10,519,300
|
|
|
10/19/2021
|
-0.05 / -0.38%
|
13.15
|
13.40
|
13.10
|
13.15
|
13.22
|
12.18
|
8,155,600
|
|
|
10/18/2021
|
+0.05 / +0.38%
|
13.15
|
13.50
|
13.10
|
13.20
|
13.28
|
12.22
|
13,009,400
|
|
|
10/15/2021
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.95
|
13.15
|
13.14
|
12.18
|
9,259,500
|
|
|
10/14/2021
|
-0.10 / -0.75%
|
13.30
|
13.65
|
13.15
|
13.15
|
13.41
|
12.18
|
11,011,900
|
|
|
10/13/2021
|
+0.55 / +4.33%
|
12.75
|
13.35
|
12.70
|
13.25
|
13.09
|
12.27
|
17,391,300
|
|
|
10/12/2021
|
+0.10 / +0.79%
|
12.75
|
12.95
|
12.50
|
12.70
|
12.68
|
11.76
|
10,565,200
|
|
|
10/11/2021
|
-0.10 / -0.79%
|
12.65
|
12.95
|
12.50
|
12.60
|
12.74
|
11.67
|
9,758,800
|
|
|
10/8/2021
|
-0.20 / -1.55%
|
13.05
|
13.20
|
12.70
|
12.70
|
12.90
|
11.76
|
11,030,000
|
|
|
10/7/2021
|
+0.20 / +1.57%
|
12.80
|
13.10
|
12.75
|
12.90
|
12.95
|
11.94
|
12,106,000
|
|
|
10/6/2021
|
+0.20 / +1.60%
|
12.60
|
13.05
|
12.50
|
12.70
|
12.81
|
11.76
|
9,290,700
|
|
|
10/5/2021
|
+0.50 / +4.17%
|
12.10
|
12.60
|
12.05
|
12.50
|
12.38
|
11.57
|
8,298,700
|
|
|
10/4/2021
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.85
|
12.00
|
12.06
|
11.11
|
14,481,810
|
|
|
10/1/2021
|
-0.45 / -3.61%
|
12.30
|
12.55
|
11.90
|
12.00
|
12.22
|
11.11
|
9,553,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|