|
Closing price on 2/5/2015
|
|
Open |
7.80 |
High |
7.90 |
Low |
7.70 |
Volume |
2,229,753 |
Split-adjusted Price |
5.09 |
|
|
SCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2015
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.81
|
5.09
|
2,229,753
|
|
2/4/2015
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.40
|
7.70
|
7.59
|
5.03
|
4,359,901
|
|
2/3/2015
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.72
|
4.96
|
3,005,260
|
|
2/2/2015
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.80
|
5.03
|
3,793,410
|
|
1/30/2015
|
-0.40 / -4.88%
|
8.20
|
8.30
|
7.70
|
7.80
|
7.89
|
5.09
|
6,301,944
|
|
1/29/2015
|
+0.50 / +6.49%
|
7.90
|
8.40
|
7.90
|
8.20
|
8.18
|
5.35
|
5,524,606
|
|
1/28/2015
|
-0.50 / -6.10%
|
8.20
|
8.30
|
7.50
|
7.70
|
7.76
|
5.03
|
13,880,080
|
|
1/27/2015
|
-0.90 / -9.89%
|
9.20
|
9.20
|
8.20
|
8.20
|
8.47
|
5.35
|
19,732,221
|
|
1/26/2015
|
-0.10 / -1.09%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.18
|
5.94
|
4,554,240
|
|
1/23/2015
|
+0.20 / +2.22%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.16
|
6.01
|
2,927,223
|
|
1/22/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.03
|
5.88
|
1,698,114
|
|
1/21/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.06
|
5.88
|
1,621,822
|
|
1/20/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.04
|
5.94
|
1,442,186
|
|
1/19/2015
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.10
|
5.88
|
3,689,278
|
|
1/16/2015
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.33
|
6.01
|
2,171,860
|
|
1/15/2015
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.27
|
6.07
|
2,584,736
|
|
1/14/2015
|
+0.20 / +2.22%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.16
|
6.01
|
5,961,300
|
|
1/13/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.07
|
5.88
|
3,252,242
|
|
1/12/2015
|
-0.10 / -1.09%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.21
|
5.94
|
2,548,020
|
|
1/9/2015
|
+0.20 / +2.22%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.20
|
6.01
|
3,998,520
|
|
1/8/2015
|
-0.20 / -2.17%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.11
|
5.88
|
3,412,319
|
|
1/7/2015
|
-0.30 / -3.16%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.38
|
6.01
|
4,007,339
|
|
1/6/2015
|
+0.30 / +3.26%
|
9.00
|
9.50
|
8.80
|
9.50
|
9.07
|
6.20
|
4,580,051
|
|
1/5/2015
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.25
|
6.01
|
3,952,161
|
|
12/31/2014
|
+0.80 / +9.52%
|
8.50
|
9.20
|
8.50
|
9.20
|
8.92
|
6.01
|
7,305,290
|
|
12/30/2014
|
+0.40 / +5.00%
|
8.00
|
8.40
|
7.80
|
8.40
|
8.02
|
5.49
|
4,855,752
|
|
12/29/2014
|
-0.30 / -3.61%
|
8.40
|
8.40
|
7.80
|
8.00
|
8.16
|
5.22
|
4,542,271
|
|
12/26/2014
|
-0.80 / -8.79%
|
8.80
|
8.90
|
8.30
|
8.30
|
8.54
|
5.42
|
3,419,761
|
|
12/25/2014
|
-0.40 / -4.21%
|
8.60
|
9.40
|
8.60
|
9.10
|
9.20
|
5.68
|
7,584,203
|
|
12/24/2014
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.35
|
5.93
|
2,548,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|