|
|
Closing price on 11/30/2020
|
|
| Open |
7.07 |
| High |
7.37 |
| Low |
7.07 |
| Volume |
5,291,350 |
| Split-adjusted Price |
6.61 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2020
|
+0.07 / +0.99%
|
7.07
|
7.37
|
7.07
|
7.14
|
7.22
|
6.61
|
5,291,350
|
|
|
11/27/2020
|
+0.02 / +0.28%
|
7.12
|
7.17
|
7.07
|
7.07
|
7.11
|
6.55
|
2,888,040
|
|
|
11/26/2020
|
+0.07 / +1.00%
|
7.00
|
7.10
|
7.00
|
7.05
|
7.06
|
6.53
|
2,814,460
|
|
|
11/25/2020
|
-0.02 / -0.29%
|
7.05
|
7.11
|
6.98
|
6.98
|
7.04
|
6.46
|
4,393,970
|
|
|
11/24/2020
|
-0.15 / -2.10%
|
7.15
|
7.16
|
6.96
|
7.00
|
7.06
|
6.48
|
3,131,060
|
|
|
11/23/2020
|
+0.09 / +1.27%
|
7.10
|
7.25
|
7.04
|
7.15
|
7.15
|
6.62
|
3,869,030
|
|
|
11/20/2020
|
+0.31 / +4.59%
|
6.75
|
7.19
|
6.75
|
7.06
|
6.98
|
6.54
|
6,908,090
|
|
|
11/19/2020
|
+0.02 / +0.30%
|
6.74
|
6.83
|
6.70
|
6.75
|
6.78
|
6.25
|
3,155,860
|
|
|
11/18/2020
|
0.00 / 0.00%
|
6.73
|
6.82
|
6.68
|
6.73
|
6.75
|
6.23
|
2,042,650
|
|
|
11/17/2020
|
+0.01 / +0.15%
|
6.78
|
6.83
|
6.70
|
6.73
|
6.77
|
6.23
|
2,039,350
|
|
|
11/16/2020
|
+0.22 / +3.38%
|
6.50
|
6.80
|
6.50
|
6.72
|
6.72
|
6.22
|
4,679,680
|
|
|
11/13/2020
|
+0.05 / +0.78%
|
6.50
|
6.56
|
6.42
|
6.50
|
6.49
|
6.02
|
1,530,400
|
|
|
11/12/2020
|
+0.05 / +0.78%
|
6.56
|
6.56
|
6.43
|
6.45
|
6.50
|
5.97
|
1,319,690
|
|
|
11/11/2020
|
+0.17 / +2.73%
|
6.40
|
6.55
|
6.40
|
6.40
|
6.47
|
5.93
|
2,815,830
|
|
|
11/10/2020
|
-0.07 / -1.11%
|
6.37
|
6.45
|
6.23
|
6.23
|
6.36
|
5.77
|
1,159,810
|
|
|
11/9/2020
|
+0.05 / +0.80%
|
6.24
|
6.39
|
6.24
|
6.30
|
6.33
|
5.83
|
1,027,260
|
|
|
11/6/2020
|
+0.05 / +0.81%
|
6.20
|
6.30
|
6.19
|
6.25
|
6.24
|
5.79
|
499,550
|
|
|
11/5/2020
|
0.00 / 0.00%
|
6.27
|
6.43
|
6.18
|
6.20
|
6.29
|
5.74
|
1,044,190
|
|
|
11/4/2020
|
+0.20 / +3.33%
|
6.05
|
6.31
|
6.05
|
6.20
|
6.16
|
5.74
|
1,344,200
|
|
|
11/3/2020
|
+0.06 / +1.01%
|
5.94
|
6.08
|
5.94
|
6.00
|
6.03
|
5.56
|
661,080
|
|
|
11/2/2020
|
+0.05 / +0.85%
|
5.85
|
5.94
|
5.80
|
5.94
|
5.88
|
5.50
|
572,950
|
|
|
10/30/2020
|
+0.03 / +0.51%
|
5.86
|
5.96
|
5.84
|
5.89
|
5.88
|
5.45
|
649,420
|
|
|
10/29/2020
|
+0.06 / +1.03%
|
5.80
|
5.97
|
5.77
|
5.86
|
5.86
|
5.43
|
1,225,490
|
|
|
10/28/2020
|
-0.30 / -4.92%
|
6.07
|
6.12
|
5.80
|
5.80
|
5.93
|
5.37
|
1,789,836
|
|
|
10/27/2020
|
-0.20 / -3.17%
|
6.30
|
6.32
|
6.10
|
6.10
|
6.19
|
5.65
|
1,997,980
|
|
|
10/26/2020
|
-0.05 / -0.79%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.42
|
5.83
|
1,197,570
|
|
|
10/23/2020
|
-0.13 / -2.01%
|
6.48
|
6.57
|
6.35
|
6.35
|
6.48
|
5.88
|
1,625,156
|
|
|
10/22/2020
|
0.00 / 0.00%
|
6.41
|
6.48
|
6.38
|
6.48
|
6.42
|
6.00
|
1,118,240
|
|
|
10/21/2020
|
-0.01 / -0.15%
|
6.60
|
6.61
|
6.45
|
6.48
|
6.52
|
6.00
|
1,817,010
|
|
|
10/20/2020
|
+0.18 / +2.85%
|
6.30
|
6.56
|
6.28
|
6.49
|
6.46
|
6.01
|
2,465,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|