|
|
Closing price on 11/5/2020
|
|
| Open |
6.27 |
| High |
6.43 |
| Low |
6.18 |
| Volume |
1,044,190 |
| Split-adjusted Price |
5.74 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/19/2020
|
-0.09 / -1.41%
|
6.48
|
6.48
|
6.30
|
6.31
|
6.37
|
5.84
|
1,592,700
|
|
|
10/16/2020
|
-0.17 / -2.59%
|
6.64
|
6.64
|
6.40
|
6.40
|
6.51
|
5.93
|
3,348,990
|
|
|
10/15/2020
|
-0.03 / -0.45%
|
6.60
|
6.60
|
6.48
|
6.57
|
6.55
|
6.08
|
5,015,400
|
|
|
10/14/2020
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.63
|
6.11
|
1,276,590
|
|
|
10/13/2020
|
0.00 / 0.00%
|
6.65
|
6.70
|
6.54
|
6.70
|
6.64
|
6.20
|
6,368,230
|
|
|
10/12/2020
|
-0.11 / -1.62%
|
6.81
|
6.84
|
6.65
|
6.70
|
6.73
|
6.20
|
6,142,770
|
|
|
10/9/2020
|
+0.01 / +0.15%
|
6.76
|
6.90
|
6.71
|
6.81
|
6.80
|
6.31
|
2,649,870
|
|
|
10/8/2020
|
+0.01 / +0.15%
|
6.80
|
6.83
|
6.60
|
6.80
|
6.76
|
6.30
|
3,027,880
|
|
|
10/7/2020
|
+0.03 / +0.44%
|
6.76
|
7.02
|
6.65
|
6.79
|
6.86
|
6.29
|
4,432,070
|
|
|
10/6/2020
|
+0.01 / +0.15%
|
6.78
|
6.88
|
6.60
|
6.76
|
6.71
|
6.26
|
4,511,760
|
|
|
10/5/2020
|
+0.15 / +2.27%
|
6.66
|
6.89
|
6.65
|
6.75
|
6.80
|
6.25
|
3,588,280
|
|
|
10/2/2020
|
0.00 / 0.00%
|
6.63
|
6.63
|
6.15
|
6.60
|
6.46
|
6.11
|
4,212,080
|
|
|
10/1/2020
|
+0.43 / +6.97%
|
6.28
|
6.60
|
6.24
|
6.60
|
6.50
|
6.11
|
7,627,430
|
|
|
9/30/2020
|
+0.02 / +0.33%
|
6.15
|
6.22
|
6.09
|
6.17
|
6.15
|
5.71
|
1,653,540
|
|
|
9/29/2020
|
-0.09 / -1.44%
|
6.30
|
6.30
|
6.15
|
6.15
|
6.23
|
5.69
|
1,583,370
|
|
|
9/28/2020
|
+0.04 / +0.65%
|
6.25
|
6.35
|
6.24
|
6.24
|
6.29
|
5.78
|
2,348,080
|
|
|
9/25/2020
|
-0.03 / -0.48%
|
6.23
|
6.27
|
6.09
|
6.20
|
6.18
|
5.74
|
3,233,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|