|
|
Closing price on 4/27/2022
|
|
| Open |
16.70 |
| High |
17.25 |
| Low |
16.20 |
| Volume |
4,099,200 |
| Split-adjusted Price |
15.79 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
+0.35 / +2.10%
|
16.70
|
17.25
|
16.20
|
17.05
|
16.74
|
15.79
|
4,099,200
|
|
|
4/26/2022
|
+0.25 / +1.52%
|
15.80
|
16.70
|
15.35
|
16.70
|
16.10
|
15.46
|
5,199,700
|
|
|
4/25/2022
|
+0.55 / +3.46%
|
16.10
|
16.45
|
14.80
|
16.45
|
15.70
|
15.23
|
7,881,802
|
|
|
4/22/2022
|
+0.65 / +4.26%
|
15.25
|
16.05
|
14.50
|
15.90
|
15.50
|
14.72
|
5,621,900
|
|
|
4/21/2022
|
-1.05 / -6.44%
|
15.60
|
16.55
|
15.20
|
15.25
|
15.73
|
14.12
|
7,208,500
|
|
|
4/20/2022
|
0.00 / 0.00%
|
16.05
|
16.85
|
16.00
|
16.30
|
16.40
|
15.09
|
6,122,700
|
|
|
4/19/2022
|
-0.40 / -2.40%
|
17.10
|
17.45
|
16.05
|
16.30
|
17.02
|
15.09
|
5,158,100
|
|
|
4/18/2022
|
-1.05 / -5.92%
|
17.70
|
17.70
|
16.55
|
16.70
|
16.87
|
15.46
|
8,192,000
|
|
|
4/15/2022
|
-0.95 / -5.08%
|
18.55
|
18.90
|
17.75
|
17.75
|
18.15
|
16.44
|
5,053,100
|
|
|
4/14/2022
|
-0.50 / -2.60%
|
19.50
|
19.55
|
18.70
|
18.70
|
19.15
|
17.31
|
3,047,800
|
|
|
4/13/2022
|
+1.25 / +6.96%
|
18.35
|
19.20
|
17.05
|
19.20
|
17.98
|
17.78
|
7,666,800
|
|
|
4/12/2022
|
-1.35 / -6.99%
|
19.30
|
19.85
|
17.95
|
17.95
|
18.66
|
16.62
|
7,202,200
|
|
|
4/8/2022
|
-0.70 / -3.50%
|
20.30
|
20.45
|
19.30
|
19.30
|
19.93
|
17.87
|
7,320,700
|
|
|
4/7/2022
|
-0.80 / -3.85%
|
20.90
|
21.10
|
20.00
|
20.00
|
20.43
|
18.52
|
6,444,800
|
|
|
4/6/2022
|
-0.60 / -2.80%
|
21.05
|
21.50
|
20.70
|
20.80
|
21.06
|
19.26
|
6,836,900
|
|
|
4/5/2022
|
+0.20 / +0.94%
|
20.80
|
21.60
|
20.80
|
21.40
|
21.19
|
19.81
|
4,925,800
|
|
|
4/4/2022
|
-0.40 / -1.85%
|
21.95
|
21.95
|
21.10
|
21.20
|
21.36
|
19.63
|
6,059,900
|
|
|
4/1/2022
|
+0.90 / +4.35%
|
20.50
|
21.75
|
20.50
|
21.60
|
20.90
|
20.00
|
10,168,800
|
|
|
3/31/2022
|
-0.80 / -3.72%
|
21.55
|
22.00
|
20.50
|
20.70
|
21.23
|
19.17
|
8,451,500
|
|
|
3/30/2022
|
-1.50 / -6.52%
|
22.65
|
23.10
|
21.50
|
21.50
|
22.08
|
19.91
|
13,151,400
|
|
|
3/29/2022
|
+0.80 / +3.60%
|
22.15
|
23.20
|
22.15
|
23.00
|
22.70
|
21.30
|
7,577,100
|
|
|
3/28/2022
|
-0.90 / -3.90%
|
22.60
|
23.00
|
21.50
|
22.20
|
22.24
|
20.56
|
16,063,300
|
|
|
3/25/2022
|
0.00 / 0.00%
|
23.10
|
23.60
|
23.00
|
23.10
|
23.28
|
21.39
|
9,016,002
|
|
|
3/24/2022
|
+0.20 / +0.87%
|
22.90
|
23.45
|
22.75
|
23.10
|
23.11
|
21.39
|
7,472,700
|
|
|
3/23/2022
|
-0.20 / -0.87%
|
23.10
|
23.60
|
22.75
|
22.90
|
23.12
|
21.20
|
11,679,900
|
|
|
3/22/2022
|
-0.70 / -2.94%
|
24.20
|
24.25
|
23.10
|
23.10
|
23.69
|
21.39
|
13,849,500
|
|
|
3/21/2022
|
+0.85 / +3.70%
|
23.10
|
24.30
|
22.85
|
23.80
|
23.62
|
22.04
|
12,602,900
|
|
|
3/18/2022
|
-0.45 / -1.92%
|
23.50
|
23.50
|
22.85
|
22.95
|
23.18
|
21.25
|
11,442,100
|
|
|
3/17/2022
|
+0.80 / +3.54%
|
22.80
|
23.85
|
22.80
|
23.40
|
23.35
|
21.67
|
17,540,000
|
|
|
3/16/2022
|
+0.40 / +1.80%
|
22.50
|
23.00
|
22.25
|
22.60
|
22.68
|
20.93
|
12,720,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|