|
|
Closing price on 3/20/2023
|
|
| Open |
6.50 |
| High |
6.58 |
| Low |
6.40 |
| Volume |
3,063,600 |
| Split-adjusted Price |
6.40 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
-0.08 / -1.23%
|
6.50
|
6.58
|
6.40
|
6.40
|
6.47
|
6.40
|
3,063,600
|
|
|
3/17/2023
|
-0.01 / -0.15%
|
6.63
|
6.63
|
6.48
|
6.48
|
6.54
|
6.48
|
2,856,700
|
|
|
3/16/2023
|
-0.21 / -3.13%
|
6.64
|
6.65
|
6.48
|
6.49
|
6.55
|
6.49
|
4,029,800
|
|
|
3/15/2023
|
+0.38 / +6.01%
|
6.56
|
6.73
|
6.45
|
6.70
|
6.60
|
6.70
|
6,072,400
|
|
|
3/14/2023
|
-0.24 / -3.66%
|
6.64
|
6.65
|
6.27
|
6.32
|
6.40
|
6.32
|
5,284,500
|
|
|
3/13/2023
|
+0.05 / +0.77%
|
6.50
|
6.75
|
6.50
|
6.56
|
6.64
|
6.56
|
11,049,900
|
|
|
3/10/2023
|
-0.17 / -2.54%
|
6.64
|
6.75
|
6.51
|
6.51
|
6.58
|
6.51
|
5,264,300
|
|
|
3/9/2023
|
-0.10 / -1.47%
|
6.82
|
6.88
|
6.68
|
6.68
|
6.75
|
6.68
|
4,112,600
|
|
|
3/8/2023
|
+0.24 / +3.67%
|
6.49
|
6.90
|
6.43
|
6.78
|
6.65
|
6.78
|
7,462,800
|
|
|
3/7/2023
|
-0.14 / -2.10%
|
6.71
|
6.73
|
6.50
|
6.54
|
6.57
|
6.54
|
4,422,700
|
|
|
3/6/2023
|
+0.43 / +6.88%
|
6.50
|
6.68
|
6.49
|
6.68
|
6.65
|
6.68
|
7,122,200
|
|
|
3/3/2023
|
-0.37 / -5.59%
|
6.60
|
6.69
|
6.25
|
6.25
|
6.43
|
6.25
|
6,511,400
|
|
|
3/2/2023
|
+0.04 / +0.61%
|
6.60
|
6.88
|
6.55
|
6.62
|
6.68
|
6.62
|
6,455,000
|
|
|
3/1/2023
|
+0.07 / +1.08%
|
6.32
|
6.58
|
6.20
|
6.58
|
6.42
|
6.58
|
7,845,800
|
|
|
2/28/2023
|
-0.49 / -7.00%
|
7.18
|
7.20
|
6.51
|
6.51
|
6.66
|
6.51
|
15,889,300
|
|
|
2/27/2023
|
+0.01 / +0.14%
|
6.88
|
7.40
|
6.75
|
7.00
|
7.16
|
7.00
|
14,290,600
|
|
|
2/24/2023
|
+0.25 / +3.71%
|
6.80
|
7.16
|
6.73
|
6.99
|
6.96
|
6.99
|
13,469,900
|
|
|
2/23/2023
|
-0.03 / -0.44%
|
6.84
|
6.92
|
6.40
|
6.74
|
6.68
|
6.74
|
7,856,100
|
|
|
2/22/2023
|
+0.14 / +2.11%
|
6.50
|
7.09
|
6.40
|
6.77
|
6.87
|
6.77
|
18,100,800
|
|
|
2/21/2023
|
+0.13 / +2.00%
|
6.90
|
6.94
|
6.61
|
6.63
|
6.80
|
6.63
|
16,321,500
|
|
|
2/20/2023
|
+0.42 / +6.91%
|
6.45
|
6.50
|
6.43
|
6.50
|
6.49
|
6.50
|
5,393,700
|
|
|
2/17/2023
|
+0.18 / +3.05%
|
5.90
|
6.15
|
5.90
|
6.08
|
6.03
|
6.08
|
4,987,100
|
|
|
2/16/2023
|
+0.05 / +0.85%
|
5.92
|
5.98
|
5.86
|
5.90
|
5.91
|
5.90
|
2,466,200
|
|
|
2/15/2023
|
+0.32 / +5.79%
|
5.59
|
5.88
|
5.54
|
5.85
|
5.76
|
5.85
|
2,656,900
|
|
|
2/14/2023
|
+0.03 / +0.55%
|
5.57
|
5.61
|
5.50
|
5.53
|
5.56
|
5.53
|
1,165,400
|
|
|
2/13/2023
|
-0.35 / -5.98%
|
5.82
|
5.84
|
5.48
|
5.50
|
5.60
|
5.50
|
3,884,600
|
|
|
2/10/2023
|
-0.23 / -3.78%
|
6.06
|
6.12
|
5.85
|
5.85
|
5.95
|
5.85
|
3,218,500
|
|
|
2/9/2023
|
-0.12 / -1.94%
|
6.20
|
6.30
|
6.08
|
6.08
|
6.17
|
6.08
|
1,445,900
|
|
|
2/8/2023
|
+0.11 / +1.81%
|
6.15
|
6.37
|
5.99
|
6.20
|
6.14
|
6.20
|
3,503,600
|
|
|
2/7/2023
|
-0.21 / -3.33%
|
6.39
|
6.55
|
6.00
|
6.09
|
6.32
|
6.09
|
5,326,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|