|
|
Closing price on 5/31/2018
|
|
| Open |
8.70 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
5,139,970 |
| Split-adjusted Price |
7.25 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2018
|
+0.35 / +4.02%
|
8.70
|
9.20
|
8.70
|
9.05
|
9.07
|
7.25
|
5,139,970
|
|
|
5/30/2018
|
-0.23 / -2.58%
|
8.65
|
8.98
|
8.65
|
8.70
|
8.79
|
6.97
|
967,760
|
|
|
5/29/2018
|
+0.53 / +6.31%
|
8.35
|
8.97
|
8.35
|
8.93
|
8.69
|
7.16
|
3,359,180
|
|
|
5/28/2018
|
-0.63 / -6.98%
|
8.90
|
9.00
|
8.40
|
8.40
|
8.48
|
6.73
|
6,366,390
|
|
|
5/25/2018
|
-0.12 / -1.31%
|
9.10
|
9.39
|
9.00
|
9.03
|
9.18
|
7.24
|
3,102,560
|
|
|
5/24/2018
|
-0.35 / -3.68%
|
9.31
|
9.55
|
9.15
|
9.15
|
9.42
|
7.33
|
2,418,130
|
|
|
5/23/2018
|
+0.05 / +0.53%
|
9.45
|
9.55
|
8.95
|
9.50
|
9.23
|
7.61
|
4,377,700
|
|
|
5/22/2018
|
-0.65 / -6.44%
|
10.00
|
10.05
|
9.40
|
9.45
|
9.61
|
7.57
|
5,572,050
|
|
|
5/21/2018
|
-0.20 / -1.94%
|
10.25
|
10.30
|
10.05
|
10.10
|
10.18
|
8.09
|
1,594,590
|
|
|
5/18/2018
|
-0.10 / -0.96%
|
10.35
|
10.40
|
10.20
|
10.30
|
10.29
|
8.25
|
2,932,410
|
|
|
5/17/2018
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.25
|
10.40
|
10.34
|
8.33
|
2,099,460
|
|
|
5/16/2018
|
-0.20 / -1.90%
|
10.45
|
10.50
|
10.25
|
10.30
|
10.40
|
8.25
|
2,149,240
|
|
|
5/15/2018
|
+0.20 / +1.94%
|
10.40
|
10.70
|
10.30
|
10.50
|
10.54
|
8.41
|
3,989,810
|
|
|
5/14/2018
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.33
|
8.25
|
1,877,380
|
|
|
5/11/2018
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.05
|
10.20
|
10.17
|
8.17
|
2,641,790
|
|
|
5/10/2018
|
-0.30 / -2.88%
|
10.40
|
10.45
|
10.00
|
10.10
|
10.19
|
8.09
|
5,997,250
|
|
|
5/9/2018
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.35
|
10.40
|
10.55
|
8.33
|
2,698,460
|
|
|
5/8/2018
|
-0.50 / -4.55%
|
10.95
|
11.00
|
10.50
|
10.50
|
10.87
|
8.41
|
3,328,560
|
|
|
5/7/2018
|
+0.55 / +5.26%
|
10.50
|
11.15
|
10.40
|
11.00
|
10.80
|
8.81
|
4,003,490
|
|
|
5/4/2018
|
-0.05 / -0.48%
|
10.70
|
10.80
|
10.40
|
10.45
|
10.58
|
8.37
|
4,181,830
|
|
|
5/3/2018
|
+0.25 / +2.44%
|
10.10
|
10.55
|
10.10
|
10.50
|
10.27
|
8.41
|
3,778,790
|
|
|
5/2/2018
|
-0.35 / -3.30%
|
10.70
|
10.70
|
10.15
|
10.25
|
10.43
|
8.21
|
2,143,340
|
|
|
4/27/2018
|
+0.60 / +6.00%
|
10.00
|
10.70
|
10.00
|
10.60
|
10.40
|
8.49
|
5,917,400
|
|
|
4/26/2018
|
-0.70 / -6.54%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.29
|
8.01
|
5,363,100
|
|
|
4/24/2018
|
-0.30 / -2.73%
|
10.90
|
11.20
|
10.60
|
10.70
|
10.92
|
8.57
|
7,593,870
|
|
|
4/23/2018
|
-0.80 / -6.78%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.30
|
8.81
|
5,049,750
|
|
|
4/20/2018
|
+0.45 / +3.96%
|
11.50
|
11.80
|
11.20
|
11.80
|
11.52
|
9.45
|
4,350,580
|
|
|
4/19/2018
|
-0.85 / -6.97%
|
12.10
|
12.30
|
11.35
|
11.35
|
11.85
|
9.09
|
5,572,620
|
|
|
4/18/2018
|
-0.20 / -1.61%
|
12.40
|
12.65
|
12.15
|
12.20
|
12.46
|
9.78
|
2,959,170
|
|
|
4/17/2018
|
+0.20 / +1.64%
|
12.20
|
12.45
|
12.00
|
12.40
|
12.25
|
9.94
|
4,115,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|