|
|
Closing price on 12/21/2022
|
|
| Open |
6.17 |
| High |
6.17 |
| Low |
5.51 |
| Volume |
3,618,900 |
| Split-adjusted Price |
5.80 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2022
|
-0.12 / -2.03%
|
6.17
|
6.17
|
5.51
|
5.80
|
5.70
|
5.80
|
3,618,900
|
|
|
12/20/2022
|
-0.19 / -3.11%
|
6.05
|
6.11
|
5.69
|
5.92
|
5.85
|
5.92
|
7,593,700
|
|
|
12/19/2022
|
-0.45 / -6.86%
|
6.57
|
6.66
|
6.11
|
6.11
|
6.40
|
6.11
|
9,159,800
|
|
|
12/16/2022
|
+0.06 / +0.92%
|
6.40
|
6.75
|
6.30
|
6.56
|
6.55
|
6.56
|
6,830,700
|
|
|
12/15/2022
|
+0.16 / +2.52%
|
6.48
|
6.59
|
6.30
|
6.50
|
6.48
|
6.50
|
6,305,400
|
|
|
12/14/2022
|
+0.41 / +6.91%
|
6.10
|
6.34
|
6.05
|
6.34
|
6.33
|
6.34
|
10,742,900
|
|
|
12/13/2022
|
+0.32 / +5.70%
|
5.62
|
5.93
|
5.54
|
5.93
|
5.68
|
5.93
|
2,993,800
|
|
|
12/12/2022
|
-0.31 / -5.24%
|
6.02
|
6.19
|
5.61
|
5.61
|
5.99
|
5.61
|
7,367,500
|
|
|
12/9/2022
|
-0.10 / -1.66%
|
6.02
|
6.25
|
5.89
|
5.92
|
5.99
|
5.92
|
3,443,100
|
|
|
12/8/2022
|
+0.39 / +6.93%
|
5.80
|
6.02
|
5.72
|
6.02
|
5.97
|
6.02
|
4,900,300
|
|
|
12/7/2022
|
-0.42 / -6.94%
|
5.77
|
6.00
|
5.63
|
5.63
|
5.69
|
5.63
|
6,155,700
|
|
|
12/6/2022
|
-0.45 / -6.92%
|
6.30
|
6.39
|
6.05
|
6.05
|
6.17
|
6.05
|
8,248,300
|
|
|
12/5/2022
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.49
|
6.50
|
6.61
|
6.50
|
7,702,800
|
|
|
12/2/2022
|
+0.20 / +3.13%
|
6.20
|
6.66
|
6.06
|
6.60
|
6.32
|
6.60
|
7,184,110
|
|
|
12/1/2022
|
+0.08 / +1.27%
|
6.50
|
6.76
|
6.17
|
6.40
|
6.60
|
6.40
|
8,687,600
|
|
|
11/30/2022
|
+0.24 / +3.95%
|
6.10
|
6.41
|
5.81
|
6.32
|
6.19
|
6.32
|
11,565,486
|
|
|
11/29/2022
|
+0.39 / +6.85%
|
6.05
|
6.08
|
5.60
|
6.08
|
5.95
|
6.08
|
11,087,300
|
|
|
11/28/2022
|
+0.37 / +6.95%
|
5.69
|
5.69
|
5.52
|
5.69
|
5.69
|
5.69
|
2,355,300
|
|
|
11/25/2022
|
+0.34 / +6.83%
|
5.19
|
5.32
|
5.10
|
5.32
|
5.28
|
5.32
|
7,389,000
|
|
|
11/24/2022
|
+0.11 / +2.26%
|
4.87
|
5.10
|
4.79
|
4.98
|
4.92
|
4.98
|
3,115,800
|
|
|
11/23/2022
|
-0.24 / -4.70%
|
5.13
|
5.21
|
4.85
|
4.87
|
4.99
|
4.87
|
4,328,200
|
|
|
11/22/2022
|
+0.11 / +2.20%
|
5.25
|
5.35
|
5.03
|
5.11
|
5.31
|
5.11
|
8,085,800
|
|
|
11/21/2022
|
+0.29 / +6.16%
|
4.91
|
5.01
|
4.80
|
5.00
|
4.93
|
5.00
|
4,452,400
|
|
|
11/18/2022
|
+0.30 / +6.80%
|
4.48
|
4.71
|
4.21
|
4.71
|
4.54
|
4.71
|
5,919,200
|
|
|
11/17/2022
|
+0.28 / +6.78%
|
4.20
|
4.41
|
4.20
|
4.41
|
4.39
|
4.41
|
4,233,600
|
|
|
11/16/2022
|
+0.27 / +6.99%
|
3.59
|
4.13
|
3.59
|
4.13
|
3.77
|
4.13
|
6,339,600
|
|
|
11/15/2022
|
-0.29 / -6.99%
|
3.86
|
3.95
|
3.86
|
3.86
|
3.86
|
3.86
|
8,672,700
|
|
|
11/14/2022
|
-0.31 / -6.95%
|
4.15
|
4.30
|
4.15
|
4.15
|
4.15
|
4.15
|
2,911,800
|
|
|
11/11/2022
|
-0.33 / -6.89%
|
4.76
|
5.00
|
4.46
|
4.46
|
4.65
|
4.46
|
3,539,200
|
|
|
11/10/2022
|
-0.36 / -6.99%
|
4.91
|
5.15
|
4.79
|
4.79
|
4.87
|
4.79
|
2,178,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|