|
|
Closing price on 5/26/2017
|
|
| Open |
12.30 |
| High |
12.60 |
| Low |
11.95 |
| Volume |
9,183,060 |
| Split-adjusted Price |
8.82 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
+0.20 / +1.66%
|
12.30
|
12.60
|
11.95
|
12.25
|
12.26
|
8.82
|
9,183,060
|
|
|
5/25/2017
|
+0.10 / +0.84%
|
11.95
|
12.40
|
11.90
|
12.05
|
12.18
|
8.68
|
6,546,260
|
|
|
5/24/2017
|
-0.25 / -2.05%
|
12.10
|
12.40
|
11.75
|
11.95
|
12.07
|
8.61
|
4,733,060
|
|
|
5/23/2017
|
-0.30 / -2.40%
|
12.60
|
13.00
|
12.10
|
12.20
|
12.53
|
8.79
|
5,775,110
|
|
|
5/22/2017
|
+0.80 / +6.84%
|
11.90
|
12.50
|
11.80
|
12.50
|
12.33
|
9.01
|
9,584,870
|
|
|
5/19/2017
|
-0.40 / -3.31%
|
11.80
|
12.20
|
11.35
|
11.70
|
11.75
|
8.43
|
8,295,420
|
|
|
5/18/2017
|
-0.90 / -6.92%
|
13.05
|
13.20
|
12.10
|
12.10
|
12.59
|
8.72
|
9,188,860
|
|
|
5/17/2017
|
+0.40 / +3.17%
|
12.25
|
13.25
|
11.80
|
13.00
|
12.53
|
9.37
|
16,630,550
|
|
|
5/16/2017
|
+0.80 / +6.78%
|
12.00
|
12.60
|
11.80
|
12.60
|
12.51
|
9.08
|
14,994,490
|
|
|
5/15/2017
|
+0.75 / +6.79%
|
11.45
|
11.80
|
11.25
|
11.80
|
11.68
|
8.50
|
8,733,190
|
|
|
5/12/2017
|
+0.70 / +6.76%
|
10.35
|
11.05
|
10.25
|
11.05
|
10.84
|
7.96
|
14,901,400
|
|
|
5/11/2017
|
-0.15 / -1.43%
|
10.65
|
11.00
|
10.35
|
10.35
|
10.71
|
7.46
|
15,176,340
|
|
|
5/10/2017
|
+0.68 / +6.92%
|
9.85
|
10.50
|
9.85
|
10.50
|
10.31
|
7.56
|
10,129,350
|
|
|
5/9/2017
|
-0.02 / -0.20%
|
9.95
|
9.99
|
9.70
|
9.82
|
9.86
|
7.07
|
6,212,520
|
|
|
5/8/2017
|
+0.64 / +6.96%
|
9.30
|
9.84
|
9.30
|
9.84
|
9.65
|
7.09
|
13,318,150
|
|
|
5/5/2017
|
+0.11 / +1.21%
|
9.20
|
9.35
|
9.17
|
9.20
|
9.26
|
6.63
|
5,818,940
|
|
|
5/4/2017
|
+0.45 / +5.21%
|
8.70
|
9.19
|
8.70
|
9.09
|
9.03
|
6.55
|
9,732,270
|
|
|
5/3/2017
|
+0.04 / +0.47%
|
8.65
|
8.68
|
8.60
|
8.64
|
8.63
|
6.22
|
3,023,100
|
|
|
4/28/2017
|
+0.09 / +1.06%
|
8.50
|
8.70
|
8.48
|
8.60
|
8.58
|
6.20
|
3,672,830
|
|
|
4/27/2017
|
-0.11 / -1.28%
|
8.62
|
8.76
|
8.51
|
8.51
|
8.66
|
6.13
|
4,244,630
|
|
|
4/26/2017
|
+0.22 / +2.62%
|
8.40
|
8.62
|
8.35
|
8.62
|
8.55
|
6.21
|
4,316,790
|
|
|
4/25/2017
|
+0.03 / +0.36%
|
8.31
|
8.45
|
8.25
|
8.40
|
8.31
|
6.05
|
4,870,070
|
|
|
4/24/2017
|
-0.23 / -2.67%
|
8.57
|
8.60
|
8.37
|
8.37
|
8.46
|
6.03
|
7,881,990
|
|
|
4/21/2017
|
-0.13 / -1.49%
|
8.73
|
8.78
|
8.59
|
8.60
|
8.67
|
6.20
|
3,500,480
|
|
|
4/20/2017
|
0.00 / 0.00%
|
8.73
|
8.89
|
8.69
|
8.73
|
8.74
|
6.29
|
5,587,910
|
|
|
4/19/2017
|
+0.03 / +0.34%
|
8.70
|
8.93
|
8.61
|
8.73
|
8.74
|
6.29
|
4,703,270
|
|
|
4/18/2017
|
-0.25 / -2.79%
|
8.96
|
8.96
|
8.58
|
8.70
|
8.73
|
6.27
|
6,196,670
|
|
|
4/17/2017
|
-0.04 / -0.44%
|
8.99
|
9.26
|
8.70
|
8.95
|
9.08
|
6.45
|
5,534,190
|
|
|
4/14/2017
|
-0.01 / -0.11%
|
9.00
|
9.05
|
8.67
|
8.99
|
8.92
|
6.48
|
5,857,720
|
|
|
4/13/2017
|
-0.26 / -2.81%
|
9.20
|
9.23
|
8.91
|
9.00
|
9.13
|
6.48
|
3,993,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|