|
|
Closing price on 2/9/2017
|
|
| Open |
8.65 |
| High |
8.69 |
| Low |
8.62 |
| Volume |
648,090 |
| Split-adjusted Price |
6.24 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2017
|
-0.03 / -0.35%
|
8.65
|
8.69
|
8.62
|
8.66
|
8.65
|
6.24
|
648,090
|
|
|
2/8/2017
|
+0.02 / +0.23%
|
8.63
|
8.73
|
8.61
|
8.69
|
8.68
|
6.26
|
4,533,700
|
|
|
2/7/2017
|
+0.29 / +3.46%
|
8.34
|
8.67
|
8.34
|
8.67
|
8.54
|
6.25
|
5,457,150
|
|
|
2/6/2017
|
-0.02 / -0.24%
|
8.39
|
8.39
|
8.32
|
8.38
|
8.36
|
6.04
|
561,170
|
|
|
2/3/2017
|
+0.02 / +0.24%
|
8.39
|
8.41
|
8.28
|
8.40
|
8.35
|
6.05
|
1,193,970
|
|
|
2/2/2017
|
+0.14 / +1.70%
|
8.30
|
8.39
|
8.25
|
8.38
|
8.35
|
6.04
|
1,481,680
|
|
|
1/25/2017
|
+0.04 / +0.49%
|
8.20
|
8.24
|
8.18
|
8.24
|
8.20
|
5.94
|
1,264,100
|
|
|
1/24/2017
|
+0.03 / +0.37%
|
8.15
|
8.25
|
8.15
|
8.20
|
8.19
|
5.91
|
1,228,850
|
|
|
1/23/2017
|
-0.03 / -0.37%
|
8.20
|
8.21
|
8.13
|
8.17
|
8.17
|
5.89
|
403,700
|
|
|
1/20/2017
|
+0.08 / +0.99%
|
8.00
|
8.35
|
8.00
|
8.20
|
8.13
|
5.91
|
2,190,120
|
|
|
1/19/2017
|
-0.09 / -1.10%
|
8.11
|
8.21
|
8.00
|
8.12
|
8.10
|
5.85
|
1,139,260
|
|
|
1/18/2017
|
-0.01 / -0.12%
|
8.30
|
8.30
|
8.15
|
8.21
|
8.20
|
5.91
|
762,420
|
|
|
1/17/2017
|
+0.02 / +0.24%
|
8.20
|
8.38
|
8.20
|
8.22
|
8.24
|
5.92
|
992,120
|
|
|
1/16/2017
|
-0.39 / -4.54%
|
8.58
|
8.58
|
8.00
|
8.20
|
8.43
|
5.91
|
2,240,930
|
|
|
1/13/2017
|
-0.04 / -0.46%
|
8.62
|
8.62
|
8.55
|
8.59
|
8.58
|
6.19
|
2,632,140
|
|
|
1/12/2017
|
+0.09 / +1.05%
|
8.60
|
8.65
|
8.53
|
8.63
|
8.61
|
6.22
|
2,481,870
|
|
|
1/11/2017
|
-0.07 / -0.81%
|
8.60
|
8.63
|
8.54
|
8.54
|
8.58
|
6.15
|
1,110,410
|
|
|
1/10/2017
|
+0.01 / +0.12%
|
8.59
|
8.61
|
8.46
|
8.61
|
8.55
|
6.20
|
1,444,590
|
|
|
1/9/2017
|
-0.08 / -0.92%
|
8.68
|
8.68
|
8.57
|
8.60
|
8.62
|
6.20
|
374,770
|
|
|
1/6/2017
|
+0.08 / +0.93%
|
8.66
|
8.68
|
8.60
|
8.68
|
8.65
|
6.25
|
2,969,950
|
|
|
1/5/2017
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.41
|
8.60
|
8.62
|
6.20
|
5,698,510
|
|
|
1/4/2017
|
-0.05 / -0.58%
|
8.54
|
8.58
|
8.44
|
8.50
|
8.50
|
6.12
|
1,216,710
|
|
|
1/3/2017
|
-0.05 / -0.58%
|
8.59
|
8.64
|
8.50
|
8.55
|
8.57
|
6.16
|
966,000
|
|
|
12/30/2016
|
-0.02 / -0.23%
|
8.60
|
8.61
|
8.50
|
8.60
|
8.57
|
6.20
|
2,244,640
|
|
|
12/29/2016
|
+0.02 / +0.23%
|
8.67
|
8.75
|
8.60
|
8.62
|
8.65
|
6.21
|
2,801,270
|
|
|
12/28/2016
|
+0.22 / +2.63%
|
8.38
|
8.62
|
8.25
|
8.60
|
8.50
|
6.20
|
7,416,750
|
|
|
12/27/2016
|
+0.38 / +4.75%
|
8.00
|
8.39
|
8.00
|
8.38
|
8.22
|
6.04
|
11,180,340
|
|
|
12/26/2016
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.67
|
8.00
|
7.89
|
5.76
|
1,108,110
|
|
|
12/23/2016
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.75
|
5.55
|
1,402,020
|
|
|
12/22/2016
|
-0.06 / -0.75%
|
7.90
|
8.00
|
7.78
|
7.90
|
7.85
|
5.69
|
2,589,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|