|
|
Closing price on 3/1/2022
|
|
| Open |
21.25 |
| High |
22.50 |
| Low |
21.10 |
| Volume |
13,939,400 |
| Split-adjusted Price |
20.74 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
+1.10 / +5.16%
|
21.25
|
22.50
|
21.10
|
22.40
|
22.11
|
20.74
|
13,939,400
|
|
|
2/28/2022
|
+0.15 / +0.71%
|
21.10
|
21.35
|
20.40
|
21.30
|
20.92
|
19.72
|
5,102,000
|
|
|
2/25/2022
|
+0.20 / +0.95%
|
21.10
|
21.65
|
20.95
|
21.15
|
21.20
|
19.58
|
8,716,100
|
|
|
2/24/2022
|
0.00 / 0.00%
|
20.95
|
21.20
|
19.50
|
20.95
|
20.25
|
19.40
|
12,415,600
|
|
|
2/23/2022
|
+0.30 / +1.45%
|
20.90
|
21.55
|
20.70
|
20.95
|
21.06
|
19.40
|
4,924,800
|
|
|
2/22/2022
|
-1.40 / -6.35%
|
21.35
|
21.80
|
20.55
|
20.65
|
21.02
|
19.12
|
13,833,900
|
|
|
2/21/2022
|
+0.25 / +1.15%
|
21.80
|
22.70
|
21.50
|
22.05
|
22.04
|
20.42
|
9,072,300
|
|
|
2/18/2022
|
+0.60 / +2.83%
|
21.05
|
22.00
|
20.80
|
21.80
|
21.57
|
20.19
|
8,822,200
|
|
|
2/17/2022
|
+0.25 / +1.19%
|
21.10
|
21.40
|
20.90
|
21.20
|
21.13
|
19.63
|
11,043,000
|
|
|
2/16/2022
|
+1.35 / +6.89%
|
20.00
|
20.95
|
19.80
|
20.95
|
20.80
|
19.40
|
11,230,200
|
|
|
2/15/2022
|
+0.30 / +1.55%
|
19.40
|
19.70
|
19.00
|
19.60
|
19.39
|
18.15
|
3,943,900
|
|
|
2/14/2022
|
-0.15 / -0.77%
|
18.85
|
19.80
|
18.80
|
19.30
|
19.35
|
17.87
|
6,537,200
|
|
|
2/11/2022
|
-0.05 / -0.26%
|
19.40
|
19.90
|
19.40
|
19.45
|
19.59
|
18.01
|
3,955,100
|
|
|
2/10/2022
|
+0.10 / +0.52%
|
19.60
|
20.00
|
19.10
|
19.50
|
19.58
|
18.06
|
5,099,900
|
|
|
2/9/2022
|
+0.85 / +4.58%
|
18.05
|
19.60
|
18.05
|
19.40
|
18.83
|
17.96
|
7,153,000
|
|
|
2/8/2022
|
-0.45 / -2.37%
|
18.95
|
19.15
|
18.20
|
18.55
|
18.73
|
17.18
|
6,601,300
|
|
|
2/7/2022
|
+1.20 / +6.74%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.92
|
17.59
|
4,653,900
|
|
|
1/28/2022
|
+1.00 / +5.95%
|
16.40
|
17.80
|
15.85
|
17.80
|
16.57
|
16.48
|
9,181,800
|
|
|
1/27/2022
|
-1.05 / -5.88%
|
17.90
|
18.45
|
16.80
|
16.80
|
17.74
|
15.56
|
6,863,000
|
|
|
1/26/2022
|
-1.30 / -6.79%
|
19.50
|
19.60
|
17.85
|
17.85
|
18.63
|
16.53
|
6,534,200
|
|
|
1/25/2022
|
0.00 / 0.00%
|
18.10
|
19.50
|
18.10
|
19.15
|
18.86
|
17.73
|
6,156,000
|
|
|
1/24/2022
|
-1.40 / -6.81%
|
20.00
|
20.35
|
19.15
|
19.15
|
19.58
|
17.73
|
10,545,000
|
|
|
1/21/2022
|
+1.30 / +6.75%
|
20.20
|
20.55
|
20.00
|
20.55
|
20.45
|
19.03
|
7,770,900
|
|
|
1/20/2022
|
+1.25 / +6.94%
|
17.90
|
19.25
|
17.90
|
19.25
|
18.99
|
17.82
|
6,146,600
|
|
|
1/19/2022
|
-1.10 / -5.76%
|
17.80
|
18.60
|
17.80
|
18.00
|
17.94
|
16.67
|
19,896,300
|
|
|
1/18/2022
|
-1.40 / -6.83%
|
19.10
|
19.50
|
19.10
|
19.10
|
19.14
|
17.69
|
4,562,500
|
|
|
1/17/2022
|
-1.50 / -6.82%
|
22.50
|
22.60
|
20.50
|
20.50
|
21.18
|
18.98
|
8,794,100
|
|
|
1/14/2022
|
-0.70 / -3.08%
|
21.15
|
23.20
|
21.15
|
22.00
|
21.84
|
20.37
|
15,320,200
|
|
|
1/13/2022
|
-1.70 / -6.97%
|
24.80
|
24.80
|
22.70
|
22.70
|
23.27
|
21.02
|
13,497,100
|
|
|
1/12/2022
|
-1.80 / -6.87%
|
25.20
|
25.90
|
24.40
|
24.40
|
24.66
|
22.59
|
25,219,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|