|
|
Closing price on 5/10/2016
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
3,241,627 |
| Split-adjusted Price |
5.97 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2016
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.80
|
5.97
|
3,241,627
|
|
|
5/9/2016
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.06
|
6.11
|
1,105,756
|
|
|
5/6/2016
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
6.24
|
1,070,686
|
|
|
5/5/2016
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.09
|
6.17
|
1,835,532
|
|
|
5/4/2016
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.09
|
6.24
|
1,745,256
|
|
|
4/29/2016
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.19
|
6.31
|
714,526
|
|
|
4/28/2016
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.23
|
6.24
|
3,250,000
|
|
|
4/27/2016
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.29
|
6.24
|
1,386,858
|
|
|
4/26/2016
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.30
|
6.45
|
1,128,790
|
|
|
4/25/2016
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.34
|
6.38
|
3,024,322
|
|
|
4/22/2016
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.23
|
6.45
|
3,320,250
|
|
|
4/21/2016
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.12
|
6.38
|
1,269,888
|
|
|
4/20/2016
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.06
|
6.24
|
1,454,333
|
|
|
4/19/2016
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.97
|
6.17
|
2,599,072
|
|
|
4/15/2016
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.01
|
6.11
|
2,752,270
|
|
|
4/14/2016
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.07
|
6.17
|
1,430,929
|
|
|
4/13/2016
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.15
|
6.24
|
1,591,050
|
|
|
4/12/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.25
|
6.31
|
3,946,197
|
|
|
4/11/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.21
|
6.31
|
2,490,298
|
|
|
4/8/2016
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.17
|
6.31
|
2,265,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|