|
|
Closing price on 3/28/2025
|
|
| Open |
6.71 |
| High |
6.73 |
| Low |
6.57 |
| Volume |
2,696,500 |
| Split-adjusted Price |
6.69 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-0.02 / -0.30%
|
6.71
|
6.73
|
6.57
|
6.69
|
6.64
|
6.69
|
2,696,500
|
|
|
3/27/2025
|
0.00 / 0.00%
|
6.71
|
6.73
|
6.60
|
6.71
|
6.67
|
6.71
|
1,853,800
|
|
|
3/26/2025
|
-0.12 / -1.76%
|
6.85
|
6.88
|
6.58
|
6.71
|
6.70
|
6.71
|
3,712,300
|
|
|
3/25/2025
|
-0.07 / -1.01%
|
6.97
|
6.97
|
6.81
|
6.83
|
6.86
|
6.83
|
4,379,300
|
|
|
3/24/2025
|
+0.13 / +1.92%
|
6.78
|
6.90
|
6.70
|
6.90
|
6.81
|
6.90
|
3,823,800
|
|
|
3/21/2025
|
+0.12 / +1.80%
|
6.68
|
6.91
|
6.65
|
6.77
|
6.81
|
6.77
|
4,476,400
|
|
|
3/20/2025
|
+0.13 / +1.99%
|
6.55
|
6.67
|
6.43
|
6.65
|
6.57
|
6.65
|
4,765,300
|
|
|
3/19/2025
|
+0.03 / +0.46%
|
6.48
|
6.60
|
6.42
|
6.52
|
6.50
|
6.52
|
2,562,600
|
|
|
3/18/2025
|
-0.15 / -2.26%
|
6.70
|
6.70
|
6.49
|
6.49
|
6.57
|
6.49
|
4,618,200
|
|
|
3/17/2025
|
+0.19 / +2.95%
|
6.45
|
6.69
|
6.45
|
6.64
|
6.55
|
6.64
|
4,121,500
|
|
|
3/14/2025
|
+0.05 / +0.78%
|
6.41
|
6.57
|
6.39
|
6.45
|
6.44
|
6.45
|
4,811,500
|
|
|
3/13/2025
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.56
|
6.40
|
3,572,800
|
|
|
3/12/2025
|
+0.35 / +5.51%
|
6.38
|
6.76
|
6.38
|
6.70
|
6.58
|
6.70
|
13,260,000
|
|
|
3/11/2025
|
+0.02 / +0.32%
|
6.25
|
6.35
|
6.20
|
6.35
|
6.27
|
6.35
|
6,781,000
|
|
|
3/10/2025
|
-0.07 / -1.09%
|
6.40
|
6.44
|
6.25
|
6.33
|
6.34
|
6.33
|
12,373,149
|
|
|
3/7/2025
|
+0.03 / +0.47%
|
6.37
|
6.53
|
6.35
|
6.40
|
6.42
|
6.40
|
3,953,200
|
|
|
3/6/2025
|
-0.01 / -0.16%
|
6.33
|
6.38
|
6.26
|
6.37
|
6.30
|
6.37
|
3,132,228
|
|
|
3/5/2025
|
-0.07 / -1.09%
|
6.45
|
6.47
|
6.25
|
6.38
|
6.34
|
6.38
|
2,324,500
|
|
|
3/4/2025
|
+0.04 / +0.62%
|
6.37
|
6.45
|
6.10
|
6.45
|
6.33
|
6.45
|
4,555,100
|
|
|
3/3/2025
|
-0.05 / -0.77%
|
6.49
|
6.49
|
6.36
|
6.41
|
6.40
|
6.41
|
1,978,700
|
|
|
2/28/2025
|
+0.09 / +1.41%
|
6.40
|
6.46
|
6.37
|
6.46
|
6.42
|
6.46
|
2,533,500
|
|
|
2/27/2025
|
+0.02 / +0.31%
|
6.40
|
6.44
|
6.32
|
6.37
|
6.38
|
6.37
|
2,242,600
|
|
|
2/26/2025
|
-0.04 / -0.63%
|
6.42
|
6.44
|
6.33
|
6.35
|
6.37
|
6.35
|
3,182,500
|
|
|
2/25/2025
|
+0.16 / +2.57%
|
6.30
|
6.50
|
6.25
|
6.39
|
6.37
|
6.39
|
4,569,000
|
|
|
2/24/2025
|
-0.02 / -0.32%
|
6.20
|
6.23
|
6.09
|
6.23
|
6.15
|
6.23
|
2,898,500
|
|
|
2/21/2025
|
0.00 / 0.00%
|
6.25
|
6.34
|
6.15
|
6.25
|
6.26
|
6.25
|
5,912,400
|
|
|
2/20/2025
|
+0.07 / +1.13%
|
6.24
|
6.32
|
6.15
|
6.25
|
6.22
|
6.25
|
3,931,300
|
|
|
2/19/2025
|
+0.23 / +3.87%
|
5.96
|
6.25
|
5.96
|
6.18
|
6.17
|
6.18
|
8,283,800
|
|
|
2/18/2025
|
+0.05 / +0.85%
|
5.96
|
6.05
|
5.86
|
5.95
|
5.96
|
5.95
|
13,259,200
|
|
|
2/17/2025
|
+0.20 / +3.51%
|
5.68
|
6.00
|
5.68
|
5.90
|
5.87
|
5.90
|
7,671,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|