|
|
Closing price on 5/12/2020
|
|
| Open |
4.55 |
| High |
4.61 |
| Low |
4.50 |
| Volume |
6,209,840 |
| Split-adjusted Price |
4.26 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2020
|
+0.04 / +0.88%
|
4.55
|
4.61
|
4.50
|
4.60
|
4.57
|
4.26
|
6,209,840
|
|
|
5/11/2020
|
-0.01 / -0.22%
|
4.56
|
4.61
|
4.55
|
4.56
|
4.58
|
4.22
|
2,800,590
|
|
|
5/8/2020
|
+0.02 / +0.44%
|
4.55
|
4.69
|
4.55
|
4.57
|
4.62
|
4.23
|
2,774,220
|
|
|
5/7/2020
|
+0.07 / +1.56%
|
4.56
|
4.69
|
4.51
|
4.55
|
4.58
|
4.21
|
3,620,580
|
|
|
5/6/2020
|
+0.06 / +1.36%
|
4.42
|
4.59
|
4.41
|
4.48
|
4.49
|
4.15
|
2,172,880
|
|
|
5/5/2020
|
-0.04 / -0.90%
|
4.46
|
4.47
|
4.38
|
4.42
|
4.43
|
4.09
|
1,571,040
|
|
|
5/4/2020
|
-0.04 / -0.89%
|
4.50
|
4.52
|
4.38
|
4.46
|
4.45
|
4.13
|
2,810,630
|
|
|
4/29/2020
|
+0.09 / +2.04%
|
4.41
|
4.60
|
4.41
|
4.50
|
4.51
|
4.17
|
2,998,070
|
|
|
4/28/2020
|
+0.03 / +0.68%
|
4.37
|
4.63
|
4.37
|
4.41
|
4.50
|
4.08
|
2,568,480
|
|
|
4/27/2020
|
+0.18 / +4.29%
|
4.24
|
4.43
|
4.21
|
4.38
|
4.32
|
4.06
|
5,296,530
|
|
|
4/24/2020
|
0.00 / 0.00%
|
4.25
|
4.25
|
4.09
|
4.20
|
4.17
|
3.89
|
3,327,040
|
|
|
4/23/2020
|
-0.10 / -2.33%
|
4.33
|
4.39
|
4.20
|
4.20
|
4.28
|
3.89
|
2,342,590
|
|
|
4/22/2020
|
+0.05 / +1.18%
|
4.17
|
4.30
|
4.08
|
4.30
|
4.20
|
3.98
|
2,072,560
|
|
|
4/21/2020
|
-0.16 / -3.63%
|
4.33
|
4.36
|
4.11
|
4.25
|
4.23
|
3.94
|
7,249,000
|
|
|
4/20/2020
|
+0.18 / +4.26%
|
4.30
|
4.49
|
4.25
|
4.41
|
4.39
|
4.08
|
4,956,460
|
|
|
4/17/2020
|
+0.11 / +2.67%
|
4.20
|
4.33
|
4.15
|
4.23
|
4.25
|
3.92
|
3,837,830
|
|
|
4/16/2020
|
0.00 / 0.00%
|
4.14
|
4.18
|
4.05
|
4.12
|
4.13
|
3.81
|
1,540,890
|
|
|
4/15/2020
|
+0.12 / +3.00%
|
4.05
|
4.18
|
4.05
|
4.12
|
4.12
|
3.81
|
2,322,120
|
|
|
4/14/2020
|
-0.09 / -2.20%
|
4.09
|
4.14
|
3.98
|
4.00
|
4.02
|
3.70
|
1,808,680
|
|
|
4/13/2020
|
+0.01 / +0.25%
|
4.08
|
4.15
|
4.05
|
4.09
|
4.09
|
3.79
|
1,035,350
|
|
|
4/10/2020
|
-0.12 / -2.86%
|
4.15
|
4.20
|
4.02
|
4.08
|
4.13
|
3.78
|
1,738,410
|
|
|
4/9/2020
|
+0.03 / +0.72%
|
4.16
|
4.25
|
4.15
|
4.20
|
4.18
|
3.89
|
3,022,620
|
|
|
4/8/2020
|
+0.07 / +1.71%
|
4.00
|
4.17
|
3.95
|
4.17
|
4.05
|
3.86
|
1,776,210
|
|
|
4/7/2020
|
-0.20 / -4.65%
|
4.30
|
4.33
|
4.05
|
4.10
|
4.13
|
3.80
|
2,176,270
|
|
|
4/6/2020
|
+0.24 / +5.91%
|
4.10
|
4.31
|
4.10
|
4.30
|
4.25
|
3.98
|
4,853,120
|
|
|
4/3/2020
|
+0.26 / +6.84%
|
3.89
|
4.06
|
3.80
|
4.06
|
3.99
|
3.76
|
2,690,490
|
|
|
4/1/2020
|
+0.21 / +5.85%
|
3.43
|
3.80
|
3.43
|
3.80
|
3.70
|
3.52
|
1,878,180
|
|
|
3/31/2020
|
-0.27 / -6.99%
|
3.80
|
3.92
|
3.59
|
3.59
|
3.67
|
3.32
|
3,621,990
|
|
|
3/30/2020
|
-0.28 / -6.76%
|
4.00
|
4.00
|
3.86
|
3.86
|
3.88
|
3.57
|
2,984,190
|
|
|
3/27/2020
|
-0.06 / -1.43%
|
4.11
|
4.17
|
4.02
|
4.14
|
4.11
|
3.83
|
2,437,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|