|
Closing price on 2/6/2023
|
|
Open |
6.13 |
High |
6.30 |
Low |
6.02 |
Volume |
4,132,300 |
Split-adjusted Price |
6.30 |
|
|
SCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/6/2023
|
+0.30 / +5.00%
|
6.13
|
6.30
|
6.02
|
6.30
|
6.19
|
6.30
|
4,132,300
|
|
2/3/2023
|
+0.14 / +2.39%
|
5.91
|
6.12
|
5.89
|
6.00
|
5.97
|
6.00
|
2,756,500
|
|
2/2/2023
|
-0.14 / -2.33%
|
6.10
|
6.19
|
5.82
|
5.86
|
5.95
|
5.86
|
3,258,800
|
|
2/1/2023
|
-0.45 / -6.98%
|
6.58
|
6.60
|
6.00
|
6.00
|
6.37
|
6.00
|
9,093,200
|
|
1/31/2023
|
+0.07 / +1.10%
|
6.39
|
6.50
|
6.25
|
6.45
|
6.40
|
6.45
|
5,447,200
|
|
1/30/2023
|
+0.18 / +2.90%
|
6.20
|
6.60
|
6.20
|
6.38
|
6.47
|
6.38
|
8,653,200
|
|
1/27/2023
|
+0.10 / +1.64%
|
6.17
|
6.30
|
6.09
|
6.20
|
6.19
|
6.20
|
5,446,300
|
|
1/19/2023
|
+0.01 / +0.16%
|
6.30
|
6.30
|
6.09
|
6.10
|
6.16
|
6.10
|
3,930,300
|
|
1/18/2023
|
+0.39 / +6.84%
|
5.63
|
6.09
|
5.63
|
6.09
|
5.93
|
6.09
|
9,216,500
|
|
1/17/2023
|
+0.17 / +3.07%
|
5.62
|
5.70
|
5.53
|
5.70
|
5.64
|
5.70
|
2,620,800
|
|
1/16/2023
|
-0.08 / -1.43%
|
5.69
|
5.69
|
5.51
|
5.53
|
5.57
|
5.53
|
1,143,200
|
|
1/13/2023
|
-0.08 / -1.41%
|
5.72
|
5.79
|
5.59
|
5.61
|
5.66
|
5.61
|
2,139,100
|
|
1/12/2023
|
-0.01 / -0.18%
|
5.80
|
5.80
|
5.61
|
5.69
|
5.69
|
5.69
|
768,200
|
|
1/11/2023
|
+0.10 / +1.79%
|
5.62
|
5.82
|
5.62
|
5.70
|
5.73
|
5.70
|
2,757,200
|
|
1/10/2023
|
0.00 / 0.00%
|
5.63
|
5.70
|
5.43
|
5.60
|
5.56
|
5.60
|
1,360,900
|
|
1/9/2023
|
0.00 / 0.00%
|
5.70
|
5.72
|
5.59
|
5.60
|
5.66
|
5.60
|
1,307,000
|
|
1/6/2023
|
-0.22 / -3.78%
|
5.85
|
5.92
|
5.60
|
5.60
|
5.74
|
5.60
|
2,333,900
|
|
1/5/2023
|
0.00 / 0.00%
|
5.90
|
5.99
|
5.69
|
5.82
|
5.79
|
5.82
|
1,766,400
|
|
1/4/2023
|
-0.06 / -1.02%
|
6.11
|
6.15
|
5.82
|
5.82
|
5.96
|
5.82
|
5,398,700
|
|
1/3/2023
|
+0.38 / +6.91%
|
5.50
|
5.88
|
5.50
|
5.88
|
5.81
|
5.88
|
6,370,000
|
|
12/30/2022
|
-0.10 / -1.79%
|
5.70
|
5.79
|
5.40
|
5.50
|
5.59
|
5.50
|
2,309,800
|
|
12/29/2022
|
+0.01 / +0.18%
|
5.60
|
5.94
|
5.30
|
5.60
|
5.74
|
5.60
|
2,593,800
|
|
12/28/2022
|
+0.09 / +1.64%
|
5.64
|
5.64
|
5.46
|
5.59
|
5.53
|
5.59
|
1,557,900
|
|
12/27/2022
|
+0.29 / +5.57%
|
5.06
|
5.50
|
5.06
|
5.50
|
5.30
|
5.50
|
1,887,300
|
|
12/26/2022
|
-0.39 / -6.96%
|
5.60
|
5.68
|
5.21
|
5.21
|
5.29
|
5.21
|
3,991,300
|
|
12/23/2022
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.59
|
5.60
|
5.66
|
5.60
|
1,667,800
|
|
12/22/2022
|
-0.10 / -1.72%
|
5.95
|
5.95
|
5.60
|
5.70
|
5.76
|
5.70
|
2,440,852
|
|
12/21/2022
|
-0.12 / -2.03%
|
6.17
|
6.17
|
5.51
|
5.80
|
5.70
|
5.80
|
3,618,900
|
|
12/20/2022
|
-0.19 / -3.11%
|
6.05
|
6.11
|
5.69
|
5.92
|
5.85
|
5.92
|
7,593,700
|
|
12/19/2022
|
-0.45 / -6.86%
|
6.57
|
6.66
|
6.11
|
6.11
|
6.40
|
6.11
|
9,159,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|