|
|
Closing price on 4/21/2025
|
|
| Open |
5.75 |
| High |
5.75 |
| Low |
5.65 |
| Volume |
1,479,529 |
| Split-adjusted Price |
5.71 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2025
|
0.00 / 0.00%
|
5.75
|
5.75
|
5.65
|
5.71
|
5.70
|
5.71
|
1,479,529
|
|
|
4/18/2025
|
+0.02 / +0.35%
|
5.71
|
5.81
|
5.69
|
5.71
|
5.75
|
5.71
|
2,055,300
|
|
|
4/17/2025
|
+0.09 / +1.61%
|
5.55
|
5.70
|
5.55
|
5.69
|
5.62
|
5.69
|
2,088,900
|
|
|
4/16/2025
|
-0.02 / -0.36%
|
5.60
|
5.74
|
5.50
|
5.60
|
5.60
|
5.60
|
1,592,000
|
|
|
4/15/2025
|
-0.17 / -2.94%
|
5.70
|
5.79
|
5.58
|
5.62
|
5.67
|
5.62
|
2,004,000
|
|
|
4/14/2025
|
+0.03 / +0.52%
|
5.80
|
5.88
|
5.64
|
5.79
|
5.74
|
5.79
|
2,595,700
|
|
|
4/11/2025
|
+0.34 / +6.27%
|
5.50
|
5.76
|
5.31
|
5.76
|
5.48
|
5.76
|
5,317,200
|
|
|
4/10/2025
|
+0.35 / +6.90%
|
5.42
|
5.42
|
5.42
|
5.42
|
5.42
|
5.42
|
732,400
|
|
|
4/9/2025
|
-0.38 / -6.97%
|
5.07
|
5.28
|
5.07
|
5.07
|
5.09
|
5.07
|
6,851,600
|
|
|
4/8/2025
|
-0.40 / -6.84%
|
5.79
|
5.79
|
5.45
|
5.45
|
5.50
|
5.45
|
1,854,100
|
|
|
4/4/2025
|
-0.44 / -7.00%
|
5.85
|
6.34
|
5.85
|
5.85
|
5.91
|
5.85
|
8,505,900
|
|
|
4/3/2025
|
-0.47 / -6.95%
|
6.38
|
6.49
|
6.29
|
6.29
|
6.33
|
6.29
|
4,761,300
|
|
|
4/2/2025
|
-0.02 / -0.29%
|
6.76
|
6.91
|
6.75
|
6.76
|
6.82
|
6.76
|
3,680,600
|
|
|
4/1/2025
|
+0.04 / +0.59%
|
6.75
|
6.79
|
6.67
|
6.78
|
6.72
|
6.78
|
1,239,400
|
|
|
3/31/2025
|
+0.05 / +0.75%
|
6.62
|
6.77
|
6.59
|
6.74
|
6.68
|
6.74
|
2,518,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:03 PM
|
|
|
|
|