|
|
Closing price on 4/21/2017
|
|
| Open |
8.73 |
| High |
8.78 |
| Low |
8.59 |
| Volume |
3,500,480 |
| Split-adjusted Price |
6.20 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2017
|
-0.13 / -1.49%
|
8.73
|
8.78
|
8.59
|
8.60
|
8.67
|
6.20
|
3,500,480
|
|
|
4/20/2017
|
0.00 / 0.00%
|
8.73
|
8.89
|
8.69
|
8.73
|
8.74
|
6.29
|
5,587,910
|
|
|
4/19/2017
|
+0.03 / +0.34%
|
8.70
|
8.93
|
8.61
|
8.73
|
8.74
|
6.29
|
4,703,270
|
|
|
4/18/2017
|
-0.25 / -2.79%
|
8.96
|
8.96
|
8.58
|
8.70
|
8.73
|
6.27
|
6,196,670
|
|
|
4/17/2017
|
-0.04 / -0.44%
|
8.99
|
9.26
|
8.70
|
8.95
|
9.08
|
6.45
|
5,534,190
|
|
|
4/14/2017
|
-0.01 / -0.11%
|
9.00
|
9.05
|
8.67
|
8.99
|
8.92
|
6.48
|
5,857,720
|
|
|
4/13/2017
|
-0.26 / -2.81%
|
9.20
|
9.23
|
8.91
|
9.00
|
9.13
|
6.48
|
3,993,690
|
|
|
4/12/2017
|
+0.47 / +5.35%
|
8.81
|
9.37
|
8.79
|
9.26
|
9.16
|
6.67
|
10,689,550
|
|
|
4/11/2017
|
+0.24 / +2.81%
|
8.72
|
8.87
|
8.63
|
8.79
|
8.80
|
6.33
|
5,349,810
|
|
|
4/10/2017
|
+0.06 / +0.71%
|
8.50
|
8.83
|
8.36
|
8.55
|
8.61
|
6.16
|
4,367,090
|
|
|
4/7/2017
|
-0.01 / -0.12%
|
8.35
|
8.53
|
8.30
|
8.49
|
8.39
|
6.12
|
2,759,250
|
|
|
4/5/2017
|
-0.05 / -0.58%
|
8.55
|
8.62
|
8.42
|
8.50
|
8.54
|
6.12
|
2,188,690
|
|
|
4/4/2017
|
+0.08 / +0.94%
|
8.50
|
8.75
|
8.50
|
8.55
|
8.64
|
6.16
|
6,895,120
|
|
|
4/3/2017
|
+0.43 / +5.35%
|
8.04
|
8.54
|
8.04
|
8.47
|
8.38
|
6.10
|
6,198,090
|
|
|
3/31/2017
|
-0.07 / -0.86%
|
8.16
|
8.17
|
8.04
|
8.04
|
8.08
|
5.79
|
1,198,980
|
|
|
3/30/2017
|
+0.01 / +0.12%
|
8.18
|
8.18
|
8.10
|
8.11
|
8.13
|
5.84
|
1,229,230
|
|
|
3/29/2017
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.15
|
5.84
|
1,334,080
|
|
|
3/28/2017
|
+0.02 / +0.24%
|
8.19
|
8.23
|
8.10
|
8.20
|
8.15
|
5.91
|
2,447,380
|
|
|
3/27/2017
|
+0.07 / +0.86%
|
8.10
|
8.22
|
8.10
|
8.18
|
8.19
|
5.89
|
2,070,680
|
|
|
3/24/2017
|
-0.06 / -0.73%
|
8.24
|
8.34
|
8.11
|
8.11
|
8.21
|
5.84
|
1,588,980
|
|
|
3/23/2017
|
+0.12 / +1.49%
|
8.06
|
8.17
|
8.04
|
8.17
|
8.10
|
5.89
|
2,141,030
|
|
|
3/22/2017
|
-0.14 / -1.71%
|
8.21
|
8.21
|
8.02
|
8.05
|
8.12
|
5.80
|
1,781,970
|
|
|
3/21/2017
|
-0.01 / -0.12%
|
8.20
|
8.26
|
8.18
|
8.19
|
8.21
|
5.90
|
1,279,660
|
|
|
3/20/2017
|
+0.04 / +0.49%
|
8.10
|
8.37
|
8.10
|
8.20
|
8.24
|
5.91
|
2,308,600
|
|
|
3/17/2017
|
+0.14 / +1.75%
|
8.10
|
8.27
|
8.02
|
8.16
|
8.16
|
5.88
|
1,685,580
|
|
|
3/16/2017
|
-0.01 / -0.12%
|
8.11
|
8.11
|
8.02
|
8.02
|
8.04
|
5.78
|
2,610,800
|
|
|
3/15/2017
|
-0.09 / -1.11%
|
8.18
|
8.18
|
8.00
|
8.03
|
8.04
|
5.78
|
1,210,460
|
|
|
3/14/2017
|
+0.05 / +0.62%
|
8.07
|
8.12
|
8.00
|
8.12
|
8.08
|
5.85
|
1,572,420
|
|
|
3/13/2017
|
-0.03 / -0.37%
|
8.10
|
8.19
|
8.05
|
8.07
|
8.09
|
5.81
|
1,205,270
|
|
|
3/10/2017
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.19
|
5.84
|
2,290,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|