|
|
Closing price on 12/28/2017
|
|
| Open |
9.33 |
| High |
9.35 |
| Low |
9.25 |
| Volume |
1,700,940 |
| Split-adjusted Price |
7.17 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2017
|
+0.02 / +0.22%
|
9.33
|
9.35
|
9.25
|
9.30
|
9.30
|
7.17
|
1,700,940
|
|
|
12/27/2017
|
-0.05 / -0.54%
|
9.30
|
9.42
|
9.24
|
9.28
|
9.32
|
7.15
|
1,374,880
|
|
|
12/26/2017
|
+0.07 / +0.76%
|
9.26
|
9.39
|
9.25
|
9.33
|
9.33
|
7.19
|
1,502,960
|
|
|
12/25/2017
|
-0.07 / -0.75%
|
9.30
|
9.43
|
9.26
|
9.26
|
9.31
|
7.14
|
1,191,260
|
|
|
12/22/2017
|
-0.12 / -1.27%
|
9.40
|
9.40
|
9.26
|
9.33
|
9.33
|
7.19
|
1,507,940
|
|
|
12/21/2017
|
-0.10 / -1.05%
|
9.56
|
9.56
|
9.38
|
9.45
|
9.48
|
7.28
|
1,994,220
|
|
|
12/20/2017
|
0.00 / 0.00%
|
9.55
|
9.60
|
9.48
|
9.55
|
9.53
|
7.36
|
1,701,265
|
|
|
12/19/2017
|
+0.05 / +0.53%
|
9.70
|
9.70
|
9.49
|
9.55
|
9.55
|
7.36
|
1,960,050
|
|
|
12/18/2017
|
+0.10 / +1.06%
|
9.49
|
9.65
|
9.44
|
9.50
|
9.57
|
7.32
|
2,160,540
|
|
|
12/15/2017
|
+0.15 / +1.62%
|
9.30
|
9.54
|
9.20
|
9.40
|
9.37
|
7.25
|
1,629,410
|
|
|
12/14/2017
|
+0.12 / +1.31%
|
9.10
|
9.29
|
9.10
|
9.25
|
9.24
|
7.13
|
1,326,680
|
|
|
12/13/2017
|
-0.26 / -2.77%
|
9.39
|
9.39
|
9.10
|
9.13
|
9.21
|
7.04
|
3,276,840
|
|
|
12/12/2017
|
+0.09 / +0.97%
|
9.40
|
9.50
|
8.80
|
9.39
|
9.21
|
7.24
|
5,373,410
|
|
|
12/11/2017
|
-0.61 / -6.16%
|
9.80
|
9.95
|
9.22
|
9.30
|
9.57
|
7.17
|
4,967,590
|
|
|
12/8/2017
|
-0.39 / -3.79%
|
10.40
|
10.50
|
9.91
|
9.91
|
10.22
|
7.64
|
9,386,450
|
|
|
12/7/2017
|
+0.31 / +3.10%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.24
|
7.94
|
8,312,770
|
|
|
12/6/2017
|
+0.04 / +0.40%
|
9.95
|
10.15
|
9.83
|
9.99
|
9.97
|
7.70
|
6,055,900
|
|
|
12/5/2017
|
+0.05 / +0.51%
|
9.99
|
10.35
|
9.90
|
9.95
|
10.13
|
7.67
|
7,742,470
|
|
|
12/4/2017
|
+0.12 / +1.23%
|
9.84
|
9.93
|
9.76
|
9.90
|
9.87
|
7.63
|
4,169,970
|
|
|
12/1/2017
|
0.00 / 0.00%
|
9.76
|
9.87
|
9.75
|
9.78
|
9.79
|
7.54
|
1,636,440
|
|
|
11/30/2017
|
+0.07 / +0.72%
|
9.71
|
10.00
|
9.70
|
9.78
|
9.85
|
7.54
|
2,591,400
|
|
|
11/29/2017
|
+0.04 / +0.41%
|
9.65
|
9.78
|
9.60
|
9.71
|
9.70
|
7.48
|
3,259,740
|
|
|
11/28/2017
|
-0.13 / -1.33%
|
9.70
|
9.86
|
9.60
|
9.67
|
9.72
|
7.45
|
3,384,780
|
|
|
11/27/2017
|
0.00 / 0.00%
|
9.76
|
10.00
|
9.76
|
9.80
|
9.86
|
7.55
|
4,879,850
|
|
|
11/24/2017
|
+0.41 / +4.37%
|
9.50
|
9.88
|
9.30
|
9.80
|
9.70
|
7.55
|
7,113,650
|
|
|
11/23/2017
|
+0.16 / +1.73%
|
9.23
|
9.48
|
9.23
|
9.39
|
9.40
|
7.24
|
6,179,290
|
|
|
11/22/2017
|
+0.01 / +0.11%
|
9.29
|
9.32
|
9.15
|
9.23
|
9.25
|
7.11
|
1,899,790
|
|
|
11/21/2017
|
+0.02 / +0.22%
|
9.20
|
9.34
|
9.11
|
9.22
|
9.23
|
7.11
|
2,639,630
|
|
|
11/20/2017
|
-0.14 / -1.50%
|
9.30
|
9.34
|
9.19
|
9.20
|
9.24
|
7.09
|
1,502,300
|
|
|
11/17/2017
|
-0.05 / -0.53%
|
9.40
|
9.46
|
9.22
|
9.34
|
9.35
|
7.20
|
1,446,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|