|
|
Closing price on 11/14/2018
|
|
| Open |
7.82 |
| High |
7.86 |
| Low |
7.75 |
| Volume |
1,129,150 |
| Split-adjusted Price |
6.64 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2018
|
-0.05 / -0.64%
|
7.82
|
7.86
|
7.75
|
7.75
|
7.81
|
6.64
|
1,129,150
|
|
|
11/13/2018
|
-0.12 / -1.52%
|
7.80
|
7.88
|
7.80
|
7.80
|
7.82
|
6.69
|
1,500,650
|
|
|
11/12/2018
|
-0.07 / -0.88%
|
7.99
|
8.00
|
7.86
|
7.92
|
7.93
|
6.79
|
864,790
|
|
|
11/9/2018
|
-0.04 / -0.50%
|
8.02
|
8.09
|
7.99
|
7.99
|
8.02
|
6.85
|
969,210
|
|
|
11/8/2018
|
+0.04 / +0.50%
|
8.09
|
8.15
|
8.03
|
8.03
|
8.09
|
6.88
|
1,494,900
|
|
|
11/7/2018
|
-0.02 / -0.25%
|
8.01
|
8.12
|
7.99
|
7.99
|
8.05
|
6.85
|
1,387,600
|
|
|
11/6/2018
|
+0.01 / +0.13%
|
8.00
|
8.20
|
8.00
|
8.01
|
8.09
|
6.87
|
2,178,880
|
|
|
11/5/2018
|
-0.05 / -0.62%
|
8.05
|
8.08
|
8.00
|
8.00
|
8.04
|
6.86
|
1,963,640
|
|
|
11/2/2018
|
+0.06 / +0.75%
|
8.00
|
8.10
|
7.99
|
8.05
|
8.03
|
6.90
|
1,180,170
|
|
|
11/1/2018
|
-0.07 / -0.87%
|
8.10
|
8.10
|
7.95
|
7.99
|
8.03
|
6.85
|
7,644,418
|
|
|
10/31/2018
|
+0.17 / +2.15%
|
8.10
|
8.10
|
7.95
|
8.06
|
8.01
|
6.91
|
1,033,170
|
|
|
10/30/2018
|
-0.21 / -2.59%
|
7.90
|
8.00
|
7.89
|
7.89
|
7.92
|
6.76
|
1,422,513
|
|
|
10/29/2018
|
+0.40 / +5.19%
|
7.75
|
8.10
|
7.68
|
8.10
|
7.81
|
6.94
|
2,210,760
|
|
|
10/26/2018
|
-0.15 / -1.91%
|
8.00
|
8.05
|
7.70
|
7.70
|
7.88
|
6.60
|
1,578,360
|
|
|
10/25/2018
|
0.00 / 0.00%
|
7.50
|
7.85
|
7.50
|
7.85
|
7.65
|
6.73
|
1,332,600
|
|
|
10/24/2018
|
+0.25 / +3.29%
|
7.80
|
7.85
|
7.59
|
7.85
|
7.75
|
6.73
|
1,815,960
|
|
|
10/23/2018
|
-0.90 / -10.59%
|
8.10
|
8.19
|
7.55
|
7.60
|
7.95
|
6.52
|
3,263,340
|
|
|
10/22/2018
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.65
|
6.81
|
1,890,780
|
|
|
10/19/2018
|
-0.05 / -0.57%
|
8.60
|
8.76
|
8.60
|
8.70
|
8.68
|
6.97
|
2,404,030
|
|
|
10/18/2018
|
-0.09 / -1.02%
|
8.84
|
8.95
|
8.75
|
8.75
|
8.83
|
7.01
|
2,467,750
|
|
|
10/17/2018
|
+0.08 / +0.91%
|
8.95
|
8.95
|
8.80
|
8.84
|
8.87
|
7.08
|
836,680
|
|
|
10/16/2018
|
+0.06 / +0.69%
|
8.70
|
8.81
|
8.70
|
8.76
|
8.74
|
7.02
|
2,470,650
|
|
|
10/15/2018
|
-0.17 / -1.92%
|
8.87
|
8.89
|
8.70
|
8.70
|
8.77
|
6.97
|
4,849,180
|
|
|
10/12/2018
|
+0.22 / +2.54%
|
8.60
|
8.88
|
8.44
|
8.87
|
8.67
|
7.11
|
5,270,890
|
|
|
10/11/2018
|
-0.65 / -6.99%
|
8.92
|
9.10
|
8.65
|
8.65
|
8.76
|
6.93
|
8,082,890
|
|
|
10/10/2018
|
-0.02 / -0.21%
|
9.33
|
9.41
|
9.28
|
9.30
|
9.34
|
7.45
|
1,868,670
|
|
|
10/9/2018
|
-0.05 / -0.53%
|
9.37
|
9.50
|
9.32
|
9.32
|
9.39
|
7.47
|
2,193,510
|
|
|
10/8/2018
|
-0.07 / -0.74%
|
9.43
|
9.51
|
9.36
|
9.37
|
9.42
|
7.51
|
2,034,940
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|