|
|
Closing price on 2/23/2016
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
4,989,660 |
| Split-adjusted Price |
6.52 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2016
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.55
|
6.52
|
4,989,660
|
|
|
2/22/2016
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.60
|
6.59
|
5,909,460
|
|
|
2/19/2016
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.58
|
6.52
|
5,062,277
|
|
|
2/18/2016
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.67
|
6.59
|
4,443,020
|
|
|
2/17/2016
|
+0.10 / +1.04%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.69
|
6.66
|
6,940,602
|
|
|
2/16/2016
|
+0.40 / +4.35%
|
9.20
|
9.70
|
9.20
|
9.60
|
9.51
|
6.59
|
4,810,830
|
|
|
2/15/2016
|
-0.10 / -1.08%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.21
|
6.31
|
3,154,141
|
|
|
2/5/2016
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
6.38
|
1,784,254
|
|
|
2/4/2016
|
0.00 / 0.00%
|
8.30
|
9.30
|
8.30
|
9.20
|
9.20
|
6.31
|
1,863,310
|
|
|
2/3/2016
|
+0.10 / +1.10%
|
9.10
|
9.30
|
8.90
|
9.20
|
9.10
|
6.31
|
5,032,402
|
|
|
2/2/2016
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.26
|
6.24
|
6,674,726
|
|
|
2/1/2016
|
+0.10 / +1.08%
|
10.20
|
10.20
|
9.30
|
9.40
|
9.44
|
6.45
|
5,997,613
|
|
|
1/29/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
6.38
|
5,214,354
|
|
|
1/28/2016
|
+0.50 / +5.68%
|
8.80
|
9.60
|
8.70
|
9.30
|
8.80
|
6.38
|
12,336,024
|
|
|
1/27/2016
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
6.04
|
5,241,067
|
|
|
1/26/2016
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.53
|
5.83
|
4,845,000
|
|
|
1/25/2016
|
+0.20 / +2.38%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.57
|
5.90
|
5,104,699
|
|
|
1/22/2016
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.36
|
5.76
|
3,533,156
|
|
|
1/21/2016
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.33
|
5.69
|
2,165,592
|
|
|
1/20/2016
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.50
|
5.76
|
2,557,028
|
|
|
1/19/2016
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.36
|
5.83
|
2,024,068
|
|
|
1/18/2016
|
-0.30 / -3.53%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.23
|
5.63
|
4,830,877
|
|
|
1/15/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
5.83
|
5,640,858
|
|
|
1/14/2016
|
+0.10 / +1.19%
|
8.30
|
8.70
|
8.20
|
8.50
|
8.48
|
5.83
|
6,277,876
|
|
|
1/13/2016
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.43
|
5.76
|
1,320,962
|
|
|
1/12/2016
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.33
|
5.83
|
3,054,458
|
|
|
1/11/2016
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.31
|
5.63
|
1,519,954
|
|
|
1/8/2016
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.40
|
5.69
|
2,311,863
|
|
|
1/7/2016
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.54
|
5.76
|
5,268,782
|
|
|
1/6/2016
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.64
|
5.97
|
2,150,782
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|