|
|
Closing price on 11/6/2017
|
|
| Open |
9.18 |
| High |
9.19 |
| Low |
9.05 |
| Volume |
1,331,990 |
| Split-adjusted Price |
7.01 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2017
|
+0.07 / +0.78%
|
9.18
|
9.19
|
9.05
|
9.10
|
9.10
|
7.01
|
1,331,990
|
|
|
11/3/2017
|
+0.06 / +0.67%
|
9.05
|
9.20
|
8.96
|
9.03
|
9.06
|
6.96
|
4,701,572
|
|
|
11/2/2017
|
+0.19 / +2.16%
|
8.71
|
9.30
|
8.70
|
8.97
|
8.97
|
6.91
|
4,866,840
|
|
|
11/1/2017
|
+0.07 / +0.80%
|
8.60
|
8.89
|
8.58
|
8.78
|
8.72
|
6.77
|
1,996,740
|
|
|
10/31/2017
|
-0.32 / -3.54%
|
8.92
|
9.03
|
8.71
|
8.71
|
8.82
|
6.71
|
4,711,770
|
|
|
10/30/2017
|
-0.38 / -4.04%
|
9.41
|
9.55
|
9.03
|
9.03
|
9.29
|
6.96
|
2,498,870
|
|
|
10/27/2017
|
-0.22 / -2.28%
|
9.63
|
9.66
|
9.34
|
9.41
|
9.46
|
7.25
|
2,390,090
|
|
|
10/26/2017
|
-0.42 / -4.18%
|
10.05
|
10.05
|
9.50
|
9.63
|
9.76
|
7.42
|
1,509,710
|
|
|
10/25/2017
|
+0.06 / +0.60%
|
10.00
|
10.20
|
9.92
|
10.05
|
10.04
|
7.75
|
2,025,580
|
|
|
10/24/2017
|
-0.11 / -1.09%
|
10.10
|
10.15
|
9.87
|
9.99
|
9.95
|
7.70
|
1,660,730
|
|
|
10/23/2017
|
-0.25 / -2.42%
|
10.30
|
10.30
|
10.05
|
10.10
|
10.17
|
7.79
|
2,340,240
|
|
|
10/20/2017
|
-0.45 / -4.17%
|
10.50
|
10.50
|
10.30
|
10.35
|
10.40
|
7.98
|
2,849,660
|
|
|
10/19/2017
|
-0.15 / -1.37%
|
11.05
|
11.10
|
10.80
|
10.80
|
10.95
|
7.78
|
2,818,880
|
|
|
10/18/2017
|
-0.05 / -0.45%
|
11.05
|
11.10
|
10.90
|
10.95
|
10.99
|
7.89
|
1,537,280
|
|
|
10/17/2017
|
0.00 / 0.00%
|
11.00
|
11.15
|
11.00
|
11.00
|
11.09
|
7.92
|
1,663,170
|
|
|
10/16/2017
|
-0.25 / -2.22%
|
11.25
|
11.30
|
11.00
|
11.00
|
11.12
|
7.92
|
2,520,020
|
|
|
10/13/2017
|
-0.15 / -1.32%
|
11.45
|
11.45
|
11.25
|
11.25
|
11.31
|
8.10
|
3,094,750
|
|
|
10/12/2017
|
+0.05 / +0.44%
|
11.40
|
11.45
|
11.35
|
11.40
|
11.40
|
8.21
|
2,878,650
|
|
|
10/11/2017
|
+0.05 / +0.44%
|
11.35
|
11.55
|
11.30
|
11.35
|
11.43
|
8.18
|
7,389,150
|
|
|
10/10/2017
|
+0.20 / +1.80%
|
11.15
|
11.40
|
11.10
|
11.30
|
11.26
|
8.14
|
5,380,190
|
|
|
10/9/2017
|
+0.05 / +0.45%
|
11.15
|
11.30
|
11.05
|
11.10
|
11.15
|
8.00
|
4,591,120
|
|
|
10/6/2017
|
+0.05 / +0.45%
|
11.10
|
11.10
|
10.95
|
11.05
|
11.00
|
7.96
|
3,987,010
|
|
|
10/5/2017
|
-0.10 / -0.90%
|
11.20
|
11.25
|
11.00
|
11.00
|
11.14
|
7.92
|
4,386,570
|
|
|
10/4/2017
|
+0.30 / +2.78%
|
10.90
|
11.10
|
10.85
|
11.10
|
10.95
|
8.00
|
1,606,423
|
|
|
10/3/2017
|
-0.15 / -1.37%
|
10.90
|
10.95
|
10.60
|
10.80
|
10.80
|
7.78
|
3,687,373
|
|
|
10/2/2017
|
-0.25 / -2.23%
|
11.20
|
11.20
|
10.85
|
10.95
|
11.00
|
7.89
|
1,823,923
|
|
|
9/29/2017
|
+0.15 / +1.36%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.06
|
8.07
|
2,086,613
|
|
|
9/28/2017
|
-0.20 / -1.78%
|
11.25
|
11.40
|
11.05
|
11.05
|
11.23
|
7.96
|
3,082,333
|
|
|
9/27/2017
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.25
|
11.30
|
8.10
|
2,218,723
|
|
|
9/26/2017
|
-0.10 / -0.88%
|
11.45
|
11.45
|
11.30
|
11.30
|
11.34
|
8.14
|
1,848,123
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|