|
|
Closing price on 5/27/2024
|
|
| Open |
6.96 |
| High |
6.96 |
| Low |
6.90 |
| Volume |
842,700 |
| Split-adjusted Price |
6.96 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2024
|
+0.05 / +0.72%
|
6.96
|
6.96
|
6.90
|
6.96
|
6.92
|
6.96
|
842,700
|
|
|
5/24/2024
|
-0.15 / -2.12%
|
6.97
|
7.08
|
6.83
|
6.91
|
6.96
|
6.91
|
2,393,700
|
|
|
5/23/2024
|
-0.03 / -0.42%
|
7.05
|
7.09
|
6.91
|
7.06
|
7.02
|
7.06
|
1,807,000
|
|
|
5/22/2024
|
0.00 / 0.00%
|
7.20
|
7.21
|
7.07
|
7.09
|
7.16
|
7.09
|
2,259,600
|
|
|
5/21/2024
|
+0.12 / +1.72%
|
7.00
|
7.09
|
6.95
|
7.09
|
7.02
|
7.09
|
2,553,900
|
|
|
5/20/2024
|
+0.07 / +1.01%
|
6.92
|
7.06
|
6.92
|
6.97
|
6.99
|
6.97
|
2,321,400
|
|
|
5/17/2024
|
+0.02 / +0.29%
|
6.95
|
6.95
|
6.86
|
6.90
|
6.89
|
6.90
|
1,263,000
|
|
|
5/16/2024
|
+0.01 / +0.15%
|
6.93
|
6.94
|
6.87
|
6.88
|
6.90
|
6.88
|
1,354,900
|
|
|
5/15/2024
|
-0.03 / -0.43%
|
6.99
|
6.99
|
6.86
|
6.87
|
6.89
|
6.87
|
5,361,700
|
|
|
5/14/2024
|
+0.03 / +0.44%
|
6.87
|
6.95
|
6.83
|
6.90
|
6.88
|
6.90
|
875,000
|
|
|
5/13/2024
|
+0.07 / +1.03%
|
6.83
|
6.95
|
6.82
|
6.87
|
6.88
|
6.87
|
1,657,100
|
|
|
5/10/2024
|
0.00 / 0.00%
|
6.79
|
6.84
|
6.71
|
6.80
|
6.75
|
6.80
|
1,958,100
|
|
|
5/9/2024
|
0.00 / 0.00%
|
6.80
|
6.88
|
6.76
|
6.80
|
6.80
|
6.80
|
824,800
|
|
|
5/8/2024
|
-0.06 / -0.87%
|
6.81
|
6.81
|
6.69
|
6.80
|
6.75
|
6.80
|
1,346,400
|
|
|
5/7/2024
|
-0.03 / -0.44%
|
6.89
|
6.89
|
6.78
|
6.86
|
6.83
|
6.86
|
855,600
|
|
|
5/6/2024
|
+0.21 / +3.14%
|
6.79
|
6.89
|
6.71
|
6.89
|
6.80
|
6.89
|
1,241,000
|
|
|
5/3/2024
|
+0.10 / +1.52%
|
6.70
|
6.74
|
6.60
|
6.68
|
6.68
|
6.68
|
1,067,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:02 PM
|
|
|
|
|