|
|
Closing price on 5/17/2018
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.25 |
| Volume |
2,099,460 |
| Split-adjusted Price |
8.33 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.25
|
10.40
|
10.34
|
8.33
|
2,099,460
|
|
|
5/16/2018
|
-0.20 / -1.90%
|
10.45
|
10.50
|
10.25
|
10.30
|
10.40
|
8.25
|
2,149,240
|
|
|
5/15/2018
|
+0.20 / +1.94%
|
10.40
|
10.70
|
10.30
|
10.50
|
10.54
|
8.41
|
3,989,810
|
|
|
5/14/2018
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.33
|
8.25
|
1,877,380
|
|
|
5/11/2018
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.05
|
10.20
|
10.17
|
8.17
|
2,641,790
|
|
|
5/10/2018
|
-0.30 / -2.88%
|
10.40
|
10.45
|
10.00
|
10.10
|
10.19
|
8.09
|
5,997,250
|
|
|
5/9/2018
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.35
|
10.40
|
10.55
|
8.33
|
2,698,460
|
|
|
5/8/2018
|
-0.50 / -4.55%
|
10.95
|
11.00
|
10.50
|
10.50
|
10.87
|
8.41
|
3,328,560
|
|
|
5/7/2018
|
+0.55 / +5.26%
|
10.50
|
11.15
|
10.40
|
11.00
|
10.80
|
8.81
|
4,003,490
|
|
|
5/4/2018
|
-0.05 / -0.48%
|
10.70
|
10.80
|
10.40
|
10.45
|
10.58
|
8.37
|
4,181,830
|
|
|
5/3/2018
|
+0.25 / +2.44%
|
10.10
|
10.55
|
10.10
|
10.50
|
10.27
|
8.41
|
3,778,790
|
|
|
5/2/2018
|
-0.35 / -3.30%
|
10.70
|
10.70
|
10.15
|
10.25
|
10.43
|
8.21
|
2,143,340
|
|
|
4/27/2018
|
+0.60 / +6.00%
|
10.00
|
10.70
|
10.00
|
10.60
|
10.40
|
8.49
|
5,917,400
|
|
|
4/26/2018
|
-0.70 / -6.54%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.29
|
8.01
|
5,363,100
|
|
|
4/24/2018
|
-0.30 / -2.73%
|
10.90
|
11.20
|
10.60
|
10.70
|
10.92
|
8.57
|
7,593,870
|
|
|
4/23/2018
|
-0.80 / -6.78%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.30
|
8.81
|
5,049,750
|
|
|
4/20/2018
|
+0.45 / +3.96%
|
11.50
|
11.80
|
11.20
|
11.80
|
11.52
|
9.45
|
4,350,580
|
|
|
4/19/2018
|
-0.85 / -6.97%
|
12.10
|
12.30
|
11.35
|
11.35
|
11.85
|
9.09
|
5,572,620
|
|
|
4/18/2018
|
-0.20 / -1.61%
|
12.40
|
12.65
|
12.15
|
12.20
|
12.46
|
9.78
|
2,959,170
|
|
|
4/17/2018
|
+0.20 / +1.64%
|
12.20
|
12.45
|
12.00
|
12.40
|
12.25
|
9.94
|
4,115,160
|
|
|
4/16/2018
|
-0.35 / -2.79%
|
12.25
|
12.55
|
11.80
|
12.20
|
12.15
|
9.78
|
5,543,850
|
|
|
4/13/2018
|
-0.40 / -3.09%
|
12.90
|
13.00
|
12.50
|
12.55
|
12.76
|
10.06
|
4,125,410
|
|
|
4/12/2018
|
-0.45 / -3.36%
|
13.20
|
13.40
|
12.80
|
12.95
|
13.13
|
9.98
|
6,366,450
|
|
|
4/11/2018
|
-0.20 / -1.47%
|
13.55
|
13.90
|
13.35
|
13.40
|
13.66
|
10.33
|
16,919,550
|
|
|
4/10/2018
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.40
|
13.60
|
13.70
|
10.48
|
15,089,556
|
|
|
4/9/2018
|
-0.10 / -0.71%
|
14.15
|
14.15
|
13.90
|
14.00
|
14.02
|
10.79
|
7,920,590
|
|
|
4/6/2018
|
-0.30 / -2.08%
|
14.40
|
14.75
|
14.10
|
14.10
|
14.42
|
10.87
|
7,522,150
|
|
|
4/5/2018
|
+0.60 / +4.35%
|
13.70
|
14.40
|
13.70
|
14.40
|
14.04
|
11.10
|
14,007,020
|
|
|
4/4/2018
|
-0.20 / -1.43%
|
13.95
|
14.15
|
13.75
|
13.80
|
13.90
|
10.64
|
9,817,990
|
|
|
4/3/2018
|
+0.20 / +1.45%
|
13.80
|
14.35
|
13.60
|
14.00
|
14.02
|
10.79
|
16,490,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|