|
Closing price on 11/27/2015
|
|
Open |
8.90 |
High |
9.10 |
Low |
8.70 |
Volume |
4,856,451 |
Split-adjusted Price |
6.04 |
|
|
SCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/27/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
8.80
|
8.80
|
6.04
|
4,856,451
|
|
11/26/2015
|
-0.30 / -3.30%
|
9.10
|
9.20
|
8.80
|
8.80
|
9.04
|
6.04
|
3,966,120
|
|
11/25/2015
|
+0.40 / +4.60%
|
8.80
|
9.30
|
8.70
|
9.10
|
8.96
|
6.24
|
7,676,435
|
|
11/24/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.75
|
5.97
|
5,285,346
|
|
11/23/2015
|
+0.20 / +2.35%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.61
|
5.97
|
7,149,956
|
|
11/20/2015
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.46
|
5.83
|
4,726,223
|
|
11/19/2015
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.50
|
5.76
|
2,528,056
|
|
11/18/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.51
|
5.83
|
4,249,272
|
|
11/17/2015
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.61
|
5.83
|
6,654,897
|
|
11/16/2015
|
+0.40 / +4.88%
|
8.20
|
8.70
|
8.10
|
8.60
|
8.39
|
5.90
|
11,048,725
|
|
11/13/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.05
|
5.63
|
4,107,649
|
|
11/12/2015
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.00
|
5.56
|
2,355,671
|
|
11/11/2015
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.02
|
5.49
|
3,525,392
|
|
11/10/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.11
|
5.56
|
2,043,690
|
|
11/9/2015
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.12
|
5.56
|
2,262,290
|
|
11/6/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.11
|
5.63
|
2,934,851
|
|
11/5/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.11
|
5.56
|
1,340,581
|
|
11/4/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
5.63
|
2,881,086
|
|
11/3/2015
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.01
|
5.69
|
3,986,784
|
|
11/2/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.98
|
5.49
|
1,696,850
|
|
10/30/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.99
|
5.49
|
922,500
|
|
10/29/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.02
|
5.49
|
2,083,879
|
|
10/28/2015
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.08
|
5.49
|
1,670,809
|
|
10/27/2015
|
+0.20 / +2.53%
|
7.80
|
8.10
|
7.80
|
8.10
|
7.90
|
5.56
|
3,189,150
|
|
10/26/2015
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
8.00
|
5.42
|
1,298,238
|
|
10/23/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.01
|
5.49
|
1,774,152
|
|
10/22/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.98
|
5.49
|
2,023,868
|
|
10/21/2015
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.94
|
5.49
|
1,444,600
|
|
10/20/2015
|
-0.40 / -4.82%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.07
|
5.42
|
2,501,519
|
|
10/19/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
5.69
|
1,589,551
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|