|
|
Closing price on 11/4/2014
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
3,096,510 |
| Split-adjusted Price |
6.06 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2014
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.86
|
6.06
|
3,096,510
|
|
|
11/3/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.96
|
6.24
|
3,284,784
|
|
|
10/31/2014
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.82
|
6.24
|
2,932,068
|
|
|
10/30/2014
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.76
|
6.06
|
1,590,001
|
|
|
10/29/2014
|
+0.30 / +3.16%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.63
|
6.12
|
1,914,600
|
|
|
10/28/2014
|
+0.20 / +2.15%
|
9.20
|
9.60
|
9.00
|
9.50
|
9.35
|
5.93
|
2,991,600
|
|
|
10/27/2014
|
-0.50 / -5.10%
|
9.70
|
9.70
|
9.20
|
9.30
|
9.48
|
5.81
|
3,794,300
|
|
|
10/24/2014
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.81
|
6.12
|
2,751,781
|
|
|
10/23/2014
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.86
|
6.18
|
5,485,870
|
|
|
10/22/2014
|
+0.40 / +4.12%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.96
|
6.31
|
3,147,338
|
|
|
10/21/2014
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.77
|
6.06
|
2,149,131
|
|
|
10/20/2014
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.90
|
6.06
|
1,738,250
|
|
|
10/17/2014
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.40
|
9.90
|
9.61
|
6.18
|
4,698,409
|
|
|
10/16/2014
|
-0.60 / -5.88%
|
10.10
|
10.10
|
9.50
|
9.60
|
9.79
|
5.99
|
4,690,621
|
|
|
10/15/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
9.99
|
6.37
|
3,593,345
|
|
|
10/14/2014
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.39
|
6.31
|
3,270,960
|
|
|
10/13/2014
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.32
|
6.56
|
2,631,205
|
|
|
10/10/2014
|
-0.20 / -1.90%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.41
|
6.43
|
4,355,520
|
|
|
10/9/2014
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.66
|
6.56
|
4,167,153
|
|
|
10/8/2014
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.76
|
6.68
|
4,559,231
|
|
|
10/7/2014
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.95
|
6.81
|
4,192,531
|
|
|
10/6/2014
|
+0.50 / +4.76%
|
10.50
|
11.10
|
10.50
|
11.00
|
10.92
|
6.87
|
9,826,288
|
|
|
10/3/2014
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.66
|
6.56
|
3,578,210
|
|
|
10/2/2014
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.67
|
6.62
|
4,323,256
|
|
|
10/1/2014
|
+0.40 / +3.92%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.52
|
6.62
|
6,125,098
|
|
|
9/30/2014
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.16
|
6.37
|
2,952,079
|
|
|
9/29/2014
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.15
|
6.37
|
2,413,755
|
|
|
9/26/2014
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.16
|
6.31
|
8,315,775
|
|
|
9/25/2014
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.86
|
6.24
|
2,440,560
|
|
|
9/24/2014
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.86
|
6.18
|
5,073,607
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|