|
|
Closing price on 12/14/2016
|
|
| Open |
7.71 |
| High |
7.79 |
| Low |
7.70 |
| Volume |
743,800 |
| Split-adjusted Price |
5.32 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2016
|
+0.05 / +0.65%
|
7.71
|
7.79
|
7.70
|
7.75
|
7.74
|
5.32
|
743,800
|
|
|
12/13/2016
|
-0.19 / -2.41%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.77
|
5.28
|
1,622,940
|
|
|
12/12/2016
|
-0.16 / -1.99%
|
8.00
|
8.00
|
7.80
|
7.89
|
7.86
|
5.41
|
1,986,010
|
|
|
12/9/2016
|
+0.16 / +2.03%
|
7.90
|
8.06
|
7.89
|
8.05
|
8.00
|
5.52
|
1,674,020
|
|
|
12/8/2016
|
+0.19 / +2.47%
|
7.70
|
7.90
|
7.70
|
7.89
|
7.79
|
5.41
|
1,616,260
|
|
|
12/7/2016
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.86
|
5.28
|
1,270,900
|
|
|
12/6/2016
|
-0.30 / -3.61%
|
8.28
|
8.28
|
8.00
|
8.00
|
8.10
|
5.49
|
4,007,250
|
|
|
12/5/2016
|
-0.21 / -2.47%
|
8.52
|
8.52
|
8.30
|
8.30
|
8.37
|
5.69
|
1,206,120
|
|
|
12/2/2016
|
-0.14 / -1.62%
|
8.60
|
8.61
|
8.51
|
8.51
|
8.54
|
5.84
|
576,960
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|