|
|
Closing price on 12/1/2016
|
|
| Open |
8.50 |
| High |
8.76 |
| Low |
8.50 |
| Volume |
2,241,550 |
| Split-adjusted Price |
5.93 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2016
|
+0.14 / +1.65%
|
8.50
|
8.76
|
8.50
|
8.65
|
8.69
|
5.93
|
2,241,550
|
|
|
11/30/2016
|
+0.02 / +0.24%
|
8.47
|
8.58
|
8.35
|
8.51
|
8.49
|
5.84
|
1,568,550
|
|
|
11/29/2016
|
-0.11 / -1.28%
|
8.60
|
8.70
|
8.46
|
8.49
|
8.53
|
5.82
|
2,384,540
|
|
|
11/28/2016
|
-0.26 / -2.93%
|
8.96
|
8.96
|
8.60
|
8.60
|
8.70
|
5.90
|
1,409,940
|
|
|
11/25/2016
|
-0.14 / -1.56%
|
9.00
|
9.02
|
8.86
|
8.86
|
8.94
|
6.08
|
1,502,840
|
|
|
11/24/2016
|
-0.08 / -0.88%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.03
|
6.17
|
1,238,360
|
|
|
11/23/2016
|
+0.03 / +0.33%
|
9.05
|
9.13
|
9.02
|
9.08
|
9.07
|
6.23
|
1,582,290
|
|
|
11/22/2016
|
+0.05 / +0.56%
|
9.10
|
9.15
|
9.00
|
9.05
|
9.05
|
6.21
|
1,288,160
|
|
|
11/21/2016
|
-0.25 / -2.70%
|
9.34
|
9.34
|
8.99
|
9.00
|
9.07
|
6.17
|
2,057,530
|
|
|
11/18/2016
|
+9.25 / +0.00%
|
9.30
|
9.42
|
9.20
|
9.25
|
9.32
|
6.35
|
3,740,040
|
|
|
11/10/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.08
|
6.24
|
2,205,816
|
|
|
11/9/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.50
|
9.10
|
8.83
|
6.24
|
1,928,375
|
|
|
11/8/2016
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.16
|
6.24
|
1,550,846
|
|
|
11/7/2016
|
+0.40 / +4.55%
|
8.90
|
9.20
|
8.80
|
9.20
|
9.00
|
6.31
|
2,989,086
|
|
|
11/4/2016
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.83
|
6.04
|
1,173,232
|
|
|
11/3/2016
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.70
|
8.90
|
8.82
|
6.11
|
3,867,428
|
|
|
11/2/2016
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.24
|
6.24
|
2,159,854
|
|
|
11/1/2016
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.42
|
6.38
|
1,076,365
|
|
|
10/31/2016
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.45
|
6.45
|
1,077,030
|
|
|
10/28/2016
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.42
|
6.45
|
877,210
|
|
|
10/27/2016
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.54
|
6.52
|
2,353,401
|
|
|
10/26/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
6.45
|
1,419,066
|
|
|
10/25/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
6.52
|
1,525,356
|
|
|
10/24/2016
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.55
|
6.52
|
1,210,062
|
|
|
10/21/2016
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.63
|
6.59
|
1,617,450
|
|
|
10/20/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.74
|
6.66
|
2,337,351
|
|
|
10/19/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.72
|
6.66
|
2,331,844
|
|
|
10/18/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.83
|
6.72
|
2,696,110
|
|
|
10/17/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.86
|
6.72
|
3,883,227
|
|
|
10/14/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.78
|
6.72
|
4,112,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|