|
|
Closing price on 5/16/2022
|
|
| Open |
12.60 |
| High |
12.90 |
| Low |
11.50 |
| Volume |
7,013,300 |
| Split-adjusted Price |
10.65 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2022
|
-0.85 / -6.88%
|
12.60
|
12.90
|
11.50
|
11.50
|
11.95
|
10.65
|
7,013,300
|
|
|
5/13/2022
|
-0.90 / -6.79%
|
12.90
|
13.25
|
12.35
|
12.35
|
12.46
|
11.44
|
3,833,000
|
|
|
5/12/2022
|
-0.95 / -6.69%
|
14.20
|
14.30
|
13.25
|
13.25
|
13.55
|
12.27
|
3,345,200
|
|
|
5/11/2022
|
+0.50 / +3.65%
|
13.90
|
14.45
|
13.65
|
14.20
|
14.04
|
13.15
|
3,859,600
|
|
|
5/10/2022
|
-0.55 / -3.86%
|
13.30
|
14.05
|
13.30
|
13.70
|
13.44
|
12.69
|
8,334,900
|
|
|
5/9/2022
|
-1.05 / -6.86%
|
15.00
|
15.00
|
14.25
|
14.25
|
14.36
|
13.19
|
4,333,900
|
|
|
5/6/2022
|
-0.80 / -4.97%
|
15.50
|
16.05
|
15.30
|
15.30
|
15.59
|
14.17
|
3,064,800
|
|
|
5/5/2022
|
0.00 / 0.00%
|
16.25
|
16.45
|
15.30
|
16.10
|
16.01
|
14.91
|
3,541,000
|
|
|
5/4/2022
|
-0.50 / -3.01%
|
16.40
|
16.60
|
16.05
|
16.10
|
16.36
|
14.91
|
2,943,000
|
|
|
4/29/2022
|
+0.30 / +1.84%
|
16.30
|
16.90
|
16.25
|
16.60
|
16.51
|
15.37
|
3,766,900
|
|
|
4/28/2022
|
-0.75 / -4.40%
|
17.00
|
17.30
|
16.30
|
16.30
|
16.80
|
15.09
|
3,965,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|