|
|
Closing price on 5/26/2026
|
|
| Open |
5.45 |
| High |
5.52 |
| Low |
5.41 |
| Volume |
1,476,724 |
| Split-adjusted Price |
5.48 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
+0.03 / +0.55%
|
5.45
|
5.52
|
5.41
|
5.48
|
5.47
|
5.48
|
1,476,724
|
|
|
5/25/2026
|
+0.10 / +1.87%
|
5.33
|
5.52
|
5.33
|
5.45
|
5.45
|
5.45
|
1,631,239
|
|
|
5/22/2026
|
0.00 / 0.00%
|
5.33
|
5.38
|
5.28
|
5.35
|
5.33
|
5.35
|
1,153,932
|
|
|
5/21/2026
|
-0.04 / -0.74%
|
5.42
|
5.43
|
5.21
|
5.35
|
5.33
|
5.35
|
1,085,728
|
|
|
5/20/2026
|
-0.21 / -3.75%
|
5.57
|
5.59
|
5.26
|
5.39
|
5.39
|
5.39
|
2,955,130
|
|
|
5/19/2026
|
-0.05 / -0.88%
|
5.61
|
5.66
|
5.57
|
5.60
|
5.62
|
5.60
|
1,182,829
|
|
|
5/18/2026
|
0.00 / 0.00%
|
5.62
|
5.65
|
5.55
|
5.65
|
5.59
|
5.65
|
1,539,348
|
|
|
5/15/2026
|
-0.01 / -0.18%
|
5.66
|
5.69
|
5.62
|
5.65
|
5.65
|
5.65
|
919,756
|
|
|
5/14/2026
|
+0.06 / +1.07%
|
5.58
|
5.69
|
5.58
|
5.66
|
5.64
|
5.66
|
2,028,036
|
|
|
5/13/2026
|
-0.08 / -1.41%
|
5.70
|
5.75
|
5.59
|
5.60
|
5.63
|
5.60
|
1,449,142
|
|
|
5/12/2026
|
+0.02 / +0.35%
|
5.70
|
5.81
|
5.67
|
5.68
|
5.74
|
5.68
|
1,046,340
|
|
|
5/11/2026
|
-0.05 / -0.88%
|
5.77
|
5.79
|
5.65
|
5.66
|
5.70
|
5.66
|
2,015,529
|
|
|
5/8/2026
|
-0.09 / -1.55%
|
5.87
|
5.87
|
5.71
|
5.71
|
5.76
|
5.71
|
1,675,447
|
|
|
5/7/2026
|
-0.20 / -3.33%
|
6.05
|
6.05
|
5.80
|
5.80
|
5.91
|
5.80
|
2,490,947
|
|
|
5/6/2026
|
+0.17 / +2.92%
|
5.90
|
6.00
|
5.79
|
6.00
|
5.86
|
6.00
|
1,994,936
|
|
|
5/5/2026
|
-0.12 / -2.02%
|
5.95
|
6.00
|
5.80
|
5.83
|
5.88
|
5.83
|
1,715,934
|
|
|
5/4/2026
|
-0.10 / -1.65%
|
6.10
|
6.20
|
5.95
|
5.95
|
6.07
|
5.95
|
2,265,249
|
|
|
4/29/2026
|
+0.02 / +0.33%
|
5.98
|
6.09
|
5.97
|
6.05
|
6.01
|
6.05
|
1,899,100
|
|
|
4/28/2026
|
0.00 / 0.00%
|
6.04
|
6.10
|
5.93
|
6.03
|
5.99
|
6.03
|
1,067,300
|
|
|
4/24/2026
|
-0.08 / -1.31%
|
6.12
|
6.12
|
5.97
|
6.03
|
6.04
|
6.03
|
2,222,546
|
|
|
4/23/2026
|
-0.02 / -0.33%
|
6.13
|
6.17
|
5.99
|
6.11
|
6.07
|
6.11
|
1,905,959
|
|
|
4/22/2026
|
0.00 / 0.00%
|
6.15
|
6.16
|
6.08
|
6.13
|
6.12
|
6.13
|
1,124,048
|
|
|
4/21/2026
|
-0.09 / -1.45%
|
6.24
|
6.25
|
6.13
|
6.13
|
6.18
|
6.13
|
1,335,447
|
|
|
4/20/2026
|
-0.01 / -0.16%
|
6.23
|
6.27
|
6.19
|
6.22
|
6.22
|
6.22
|
1,048,242
|
|
|
4/17/2026
|
-0.06 / -0.95%
|
6.29
|
6.31
|
6.20
|
6.23
|
6.24
|
6.23
|
3,257,747
|
|
|
4/16/2026
|
-0.10 / -1.56%
|
6.31
|
6.37
|
6.21
|
6.29
|
6.27
|
6.29
|
1,839,948
|
|
|
4/15/2026
|
0.00 / 0.00%
|
6.42
|
6.43
|
6.31
|
6.39
|
6.38
|
6.39
|
2,971,444
|
|
|
4/14/2026
|
+0.09 / +1.43%
|
6.35
|
6.39
|
6.27
|
6.39
|
6.35
|
6.39
|
2,917,139
|
|
|
4/13/2026
|
+0.05 / +0.80%
|
6.21
|
6.35
|
6.16
|
6.30
|
6.28
|
6.30
|
1,852,031
|
|
|
4/10/2026
|
0.00 / 0.00%
|
6.25
|
6.32
|
6.22
|
6.25
|
6.27
|
6.25
|
5,040,061
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|