|
|
Closing price on 12/5/2017
|
|
| Open |
9.99 |
| High |
10.35 |
| Low |
9.90 |
| Volume |
7,742,470 |
| Split-adjusted Price |
7.67 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2017
|
-0.02 / -0.21%
|
9.31
|
9.55
|
9.31
|
9.39
|
9.46
|
7.24
|
2,097,320
|
|
|
11/15/2017
|
+0.42 / +4.67%
|
8.99
|
9.48
|
8.90
|
9.41
|
9.28
|
7.25
|
3,514,610
|
|
|
11/14/2017
|
-0.01 / -0.11%
|
8.98
|
9.02
|
8.95
|
8.99
|
8.99
|
6.93
|
1,011,580
|
|
|
11/13/2017
|
-0.07 / -0.77%
|
9.12
|
9.12
|
8.89
|
9.00
|
8.97
|
6.94
|
1,333,590
|
|
|
11/10/2017
|
+0.14 / +1.57%
|
8.98
|
9.10
|
8.94
|
9.07
|
9.02
|
6.99
|
3,093,240
|
|
|
11/9/2017
|
-0.15 / -1.65%
|
9.10
|
9.15
|
8.90
|
8.93
|
9.03
|
6.88
|
1,584,510
|
|
|
11/8/2017
|
+0.02 / +0.22%
|
9.06
|
9.26
|
9.05
|
9.08
|
9.14
|
7.00
|
3,206,800
|
|
|
11/7/2017
|
-0.04 / -0.44%
|
9.15
|
9.15
|
9.06
|
9.06
|
9.09
|
6.98
|
1,092,510
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|