|
Closing price on 5/2/2024
|
|
Open |
6.60 |
High |
6.65 |
Low |
6.53 |
Volume |
1,484,600 |
Split-adjusted Price |
6.58 |
|
|
SCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2024
|
-0.02 / -0.30%
|
6.60
|
6.65
|
6.53
|
6.58
|
6.57
|
6.58
|
1,484,600
|
|
4/26/2024
|
-0.05 / -0.75%
|
6.61
|
6.66
|
6.60
|
6.60
|
6.62
|
6.60
|
1,151,000
|
|
4/25/2024
|
-0.04 / -0.60%
|
6.70
|
6.70
|
6.59
|
6.65
|
6.62
|
6.65
|
3,026,900
|
|
4/24/2024
|
+0.26 / +4.04%
|
6.52
|
6.69
|
6.50
|
6.69
|
6.60
|
6.69
|
5,776,800
|
|
4/23/2024
|
-0.07 / -1.08%
|
6.51
|
6.56
|
6.39
|
6.43
|
6.47
|
6.43
|
1,914,500
|
|
4/22/2024
|
+0.13 / +2.04%
|
6.45
|
6.54
|
6.40
|
6.50
|
6.45
|
6.50
|
1,310,300
|
|
4/19/2024
|
-0.31 / -4.64%
|
6.66
|
6.66
|
6.25
|
6.37
|
6.44
|
6.37
|
3,854,200
|
|
4/17/2024
|
-0.12 / -1.76%
|
6.81
|
6.84
|
6.66
|
6.68
|
6.76
|
6.68
|
2,030,800
|
|
4/16/2024
|
-0.21 / -3.00%
|
6.95
|
7.01
|
6.56
|
6.80
|
6.77
|
6.80
|
8,505,700
|
|
4/15/2024
|
-0.52 / -6.91%
|
7.42
|
7.52
|
7.01
|
7.01
|
7.26
|
7.01
|
4,544,000
|
|
4/12/2024
|
+0.03 / +0.40%
|
7.50
|
7.60
|
7.50
|
7.53
|
7.53
|
7.53
|
1,856,000
|
|
4/11/2024
|
+0.01 / +0.13%
|
7.35
|
7.52
|
7.35
|
7.50
|
7.42
|
7.50
|
2,506,100
|
|
4/10/2024
|
-0.21 / -2.73%
|
7.70
|
7.70
|
7.43
|
7.49
|
7.59
|
7.49
|
5,237,600
|
|
4/9/2024
|
+0.18 / +2.39%
|
7.52
|
7.70
|
7.50
|
7.70
|
7.56
|
7.70
|
1,990,200
|
|
4/8/2024
|
-0.18 / -2.34%
|
7.68
|
7.70
|
7.52
|
7.52
|
7.63
|
7.52
|
4,307,800
|
|
4/5/2024
|
-0.20 / -2.53%
|
7.80
|
7.89
|
7.62
|
7.70
|
7.76
|
7.70
|
5,955,600
|
|
4/4/2024
|
-0.10 / -1.25%
|
7.94
|
8.04
|
7.80
|
7.90
|
7.89
|
7.90
|
3,846,200
|
|
4/3/2024
|
+0.16 / +2.04%
|
7.84
|
8.19
|
7.83
|
8.00
|
7.99
|
8.00
|
10,047,600
|
|
4/2/2024
|
+0.04 / +0.51%
|
7.82
|
7.84
|
7.71
|
7.84
|
7.79
|
7.84
|
3,755,700
|
|
4/1/2024
|
+0.20 / +2.63%
|
7.58
|
7.88
|
7.58
|
7.80
|
7.77
|
7.80
|
7,238,000
|
|
3/29/2024
|
-0.10 / -1.30%
|
7.70
|
7.73
|
7.55
|
7.60
|
7.62
|
7.60
|
3,745,100
|
|
3/28/2024
|
-0.08 / -1.03%
|
7.83
|
7.86
|
7.69
|
7.70
|
7.75
|
7.70
|
3,613,500
|
|
3/27/2024
|
-0.04 / -0.51%
|
7.83
|
7.94
|
7.75
|
7.78
|
7.83
|
7.78
|
3,224,500
|
|
3/26/2024
|
+0.07 / +0.90%
|
7.75
|
7.94
|
7.65
|
7.82
|
7.79
|
7.82
|
4,516,600
|
|
3/25/2024
|
0.00 / 0.00%
|
7.81
|
7.91
|
7.66
|
7.75
|
7.80
|
7.75
|
5,932,600
|
|
3/22/2024
|
-0.01 / -0.13%
|
7.81
|
7.86
|
7.67
|
7.75
|
7.73
|
7.75
|
5,170,000
|
|
3/21/2024
|
+0.21 / +2.78%
|
7.64
|
7.87
|
7.53
|
7.76
|
7.71
|
7.76
|
9,275,400
|
|
3/20/2024
|
0.00 / 0.00%
|
7.55
|
7.59
|
7.41
|
7.55
|
7.52
|
7.55
|
2,728,400
|
|
3/19/2024
|
-0.14 / -1.82%
|
7.76
|
7.78
|
7.55
|
7.55
|
7.64
|
7.55
|
4,186,100
|
|
3/18/2024
|
+0.36 / +4.91%
|
7.35
|
7.75
|
7.35
|
7.69
|
7.60
|
7.69
|
14,301,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|