|
|
Closing price on 4/7/2016
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
2,648,848 |
| Split-adjusted Price |
6.24 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2016
|
-0.10 / -1.09%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.27
|
6.24
|
2,648,848
|
|
|
4/6/2016
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.11
|
6.31
|
2,491,348
|
|
|
4/5/2016
|
+0.10 / +1.11%
|
8.70
|
9.20
|
8.70
|
9.10
|
9.00
|
6.24
|
3,615,951
|
|
|
4/4/2016
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.99
|
6.17
|
2,591,646
|
|
|
4/1/2016
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.85
|
6.11
|
2,278,335
|
|
|
3/31/2016
|
-0.30 / -3.33%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.95
|
5.97
|
2,124,929
|
|
|
3/30/2016
|
+0.30 / +3.45%
|
8.70
|
9.10
|
8.60
|
9.00
|
8.91
|
6.17
|
2,506,116
|
|
|
3/29/2016
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.88
|
5.97
|
4,999,284
|
|
|
3/28/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
6.17
|
3,237,864
|
|
|
3/25/2016
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.04
|
6.17
|
3,320,328
|
|
|
3/24/2016
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.25
|
6.31
|
2,008,557
|
|
|
3/23/2016
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.31
|
6.38
|
1,892,959
|
|
|
3/22/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.11
|
6.31
|
4,740,375
|
|
|
3/21/2016
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.29
|
6.31
|
3,396,082
|
|
|
3/18/2016
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.47
|
6.45
|
2,052,060
|
|
|
3/17/2016
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.51
|
6.52
|
5,124,765
|
|
|
3/16/2016
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.51
|
6.45
|
4,644,496
|
|
|
3/15/2016
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.64
|
6.59
|
13,298,143
|
|
|
3/14/2016
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.69
|
6.66
|
4,122,541
|
|
|
3/11/2016
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.61
|
6.59
|
4,244,024
|
|
|
3/10/2016
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
6.66
|
2,539,418
|
|
|
3/9/2016
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
6.59
|
3,850,310
|
|
|
3/8/2016
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.70
|
6.59
|
3,537,477
|
|
|
3/7/2016
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.89
|
6.66
|
7,306,973
|
|
|
3/4/2016
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.84
|
6.79
|
3,092,473
|
|
|
3/3/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.86
|
6.72
|
6,541,900
|
|
|
3/2/2016
|
+0.20 / +2.08%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.79
|
6.72
|
6,177,136
|
|
|
3/1/2016
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.63
|
6.59
|
2,313,234
|
|
|
2/29/2016
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.59
|
6.59
|
6,518,249
|
|
|
2/26/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.70
|
6.59
|
3,931,638
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|