|
|
Closing price on 12/6/2023
|
|
| Open |
7.20 |
| High |
7.47 |
| Low |
7.18 |
| Volume |
5,159,100 |
| Split-adjusted Price |
7.42 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2023
|
+0.23 / +3.20%
|
7.20
|
7.47
|
7.18
|
7.42
|
7.36
|
7.42
|
5,159,100
|
|
|
12/5/2023
|
+0.02 / +0.28%
|
7.24
|
7.28
|
7.18
|
7.19
|
7.21
|
7.19
|
2,839,700
|
|
|
12/4/2023
|
+0.21 / +3.02%
|
7.07
|
7.19
|
7.03
|
7.17
|
7.13
|
7.17
|
4,274,300
|
|
|
12/1/2023
|
+0.04 / +0.58%
|
6.99
|
7.00
|
6.88
|
6.96
|
6.93
|
6.96
|
1,201,100
|
|
|
11/30/2023
|
+0.04 / +0.58%
|
6.88
|
7.14
|
6.88
|
6.92
|
7.03
|
6.92
|
2,940,900
|
|
|
11/29/2023
|
+0.01 / +0.15%
|
6.87
|
7.00
|
6.87
|
6.88
|
6.92
|
6.88
|
1,180,200
|
|
|
11/28/2023
|
+0.02 / +0.29%
|
6.83
|
6.90
|
6.71
|
6.87
|
6.80
|
6.87
|
1,833,600
|
|
|
11/27/2023
|
-0.10 / -1.44%
|
6.96
|
7.06
|
6.85
|
6.85
|
6.93
|
6.85
|
952,200
|
|
|
11/24/2023
|
-0.05 / -0.71%
|
7.06
|
7.06
|
6.70
|
6.95
|
6.91
|
6.95
|
2,741,400
|
|
|
11/23/2023
|
-0.23 / -3.18%
|
7.35
|
7.35
|
7.00
|
7.00
|
7.24
|
7.00
|
4,028,400
|
|
|
11/22/2023
|
+0.11 / +1.54%
|
7.14
|
7.27
|
7.08
|
7.23
|
7.19
|
7.23
|
3,173,800
|
|
|
11/21/2023
|
0.00 / 0.00%
|
7.19
|
7.19
|
7.07
|
7.12
|
7.12
|
7.12
|
1,969,400
|
|
|
11/20/2023
|
+0.02 / +0.28%
|
6.95
|
7.14
|
6.95
|
7.12
|
7.04
|
7.12
|
2,181,900
|
|
|
11/17/2023
|
+0.05 / +0.71%
|
7.08
|
7.30
|
7.03
|
7.10
|
7.18
|
7.10
|
6,469,300
|
|
|
11/16/2023
|
+0.13 / +1.88%
|
6.92
|
7.05
|
6.89
|
7.05
|
6.95
|
7.05
|
2,011,300
|
|
|
11/15/2023
|
+0.02 / +0.29%
|
7.06
|
7.10
|
6.90
|
6.92
|
7.01
|
6.92
|
2,870,700
|
|
|
11/14/2023
|
0.00 / 0.00%
|
6.99
|
7.03
|
6.88
|
6.90
|
6.96
|
6.90
|
2,137,100
|
|
|
11/13/2023
|
-0.01 / -0.14%
|
6.99
|
7.04
|
6.79
|
6.90
|
6.92
|
6.90
|
2,282,600
|
|
|
11/10/2023
|
-0.09 / -1.29%
|
6.93
|
7.17
|
6.87
|
6.91
|
6.98
|
6.91
|
2,958,300
|
|
|
11/9/2023
|
+0.19 / +2.79%
|
6.88
|
7.20
|
6.84
|
7.00
|
7.01
|
7.00
|
4,267,200
|
|
|
11/8/2023
|
+0.44 / +6.91%
|
6.31
|
6.81
|
6.31
|
6.81
|
6.62
|
6.81
|
3,781,800
|
|
|
11/7/2023
|
-0.10 / -1.55%
|
6.45
|
6.51
|
6.37
|
6.37
|
6.43
|
6.37
|
1,244,800
|
|
|
11/6/2023
|
+0.08 / +1.25%
|
6.51
|
6.51
|
6.37
|
6.47
|
6.42
|
6.47
|
1,887,800
|
|
|
11/3/2023
|
-0.03 / -0.47%
|
6.50
|
6.50
|
6.30
|
6.39
|
6.40
|
6.39
|
1,550,700
|
|
|
11/2/2023
|
+0.42 / +7.00%
|
6.15
|
6.42
|
6.08
|
6.42
|
6.31
|
6.42
|
2,948,500
|
|
|
11/1/2023
|
+0.20 / +3.45%
|
5.85
|
6.00
|
5.77
|
6.00
|
5.88
|
6.00
|
1,138,200
|
|
|
10/31/2023
|
-0.07 / -1.19%
|
6.01
|
6.05
|
5.70
|
5.80
|
5.93
|
5.80
|
2,407,200
|
|
|
10/30/2023
|
-0.43 / -6.83%
|
6.28
|
6.34
|
5.87
|
5.87
|
6.15
|
5.87
|
999,200
|
|
|
10/27/2023
|
+0.07 / +1.12%
|
6.24
|
6.39
|
5.97
|
6.30
|
6.20
|
6.30
|
1,867,300
|
|
|
10/26/2023
|
-0.46 / -6.88%
|
6.60
|
6.60
|
6.23
|
6.23
|
6.31
|
6.23
|
5,484,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:01 PM
|
|
|
|
|