|
|
Closing price on 5/22/2015
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
2,765,354 |
| Split-adjusted Price |
4.24 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
4.24
|
2,765,354
|
|
|
5/21/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.51
|
4.24
|
1,145,277
|
|
|
5/20/2015
|
+0.30 / +4.76%
|
6.30
|
6.80
|
6.20
|
6.60
|
6.37
|
4.31
|
3,477,020
|
|
|
5/19/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.09
|
4.11
|
2,782,480
|
|
|
5/18/2015
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.14
|
4.11
|
1,528,671
|
|
|
5/15/2015
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.10
|
6.40
|
6.28
|
4.18
|
1,190,780
|
|
|
5/14/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.42
|
4.18
|
951,920
|
|
|
5/13/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.57
|
4.24
|
995,695
|
|
|
5/12/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.49
|
4.31
|
887,021
|
|
|
5/11/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.65
|
4.31
|
867,362
|
|
|
5/8/2015
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.61
|
4.31
|
431,430
|
|
|
5/7/2015
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.54
|
4.31
|
616,530
|
|
|
5/6/2015
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.68
|
4.31
|
1,402,615
|
|
|
5/5/2015
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.50
|
6.80
|
6.70
|
4.44
|
969,315
|
|
|
5/4/2015
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.50
|
6.80
|
6.66
|
4.44
|
2,596,030
|
|
|
4/27/2015
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.50
|
7.10
|
6.66
|
4.64
|
4,243,750
|
|
|
4/24/2015
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
4.70
|
615,964
|
|
|
4/23/2015
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.30
|
4.70
|
340,046
|
|
|
4/22/2015
|
-0.20 / -2.67%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.35
|
4.77
|
385,328
|
|
|
4/21/2015
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
4.90
|
218,945
|
|
|
4/20/2015
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.40
|
4.90
|
495,930
|
|
|
4/17/2015
|
0.00 / 0.00%
|
7.20
|
7.60
|
7.20
|
7.50
|
7.44
|
4.90
|
763,100
|
|
|
4/16/2015
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.42
|
4.90
|
671,255
|
|
|
4/15/2015
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.34
|
4.83
|
619,612
|
|
|
4/14/2015
|
-0.20 / -2.67%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.42
|
4.77
|
616,502
|
|
|
4/13/2015
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.51
|
4.90
|
515,520
|
|
|
4/10/2015
|
+0.10 / +1.33%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.58
|
4.96
|
582,381
|
|
|
4/9/2015
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.47
|
4.90
|
1,162,631
|
|
|
4/8/2015
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.39
|
4.83
|
732,330
|
|
|
4/7/2015
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.25
|
4.77
|
631,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|