|
|
Closing price on 5/4/2026
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
5.95 |
| Volume |
2,265,249 |
| Split-adjusted Price |
5.95 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2026
|
+0.05 / +0.81%
|
6.10
|
6.38
|
6.10
|
6.25
|
6.28
|
6.25
|
3,195,053
|
|
|
4/8/2026
|
+0.30 / +5.08%
|
6.10
|
6.21
|
6.01
|
6.20
|
6.14
|
6.20
|
4,969,683
|
|
|
4/7/2026
|
-0.07 / -1.17%
|
6.00
|
6.05
|
5.85
|
5.90
|
5.94
|
5.90
|
1,563,136
|
|
|
4/6/2026
|
-0.25 / -4.02%
|
6.22
|
6.22
|
5.97
|
5.97
|
6.08
|
5.97
|
1,587,959
|
|
|
4/3/2026
|
0.00 / 0.00%
|
6.22
|
6.34
|
6.15
|
6.22
|
6.22
|
6.22
|
2,225,033
|
|
|
4/2/2026
|
-0.11 / -1.74%
|
6.29
|
6.33
|
6.18
|
6.22
|
6.22
|
6.22
|
1,679,244
|
|
|
4/1/2026
|
+0.07 / +1.12%
|
6.39
|
6.42
|
6.30
|
6.33
|
6.35
|
6.33
|
2,211,740
|
|
|
3/31/2026
|
-0.14 / -2.19%
|
6.48
|
6.48
|
6.18
|
6.26
|
6.31
|
6.26
|
3,531,450
|
|
|
3/30/2026
|
+0.16 / +2.56%
|
6.15
|
6.48
|
6.11
|
6.40
|
6.36
|
6.40
|
3,553,565
|
|
|
3/27/2026
|
+0.40 / +6.85%
|
5.80
|
6.24
|
5.80
|
6.24
|
6.11
|
6.24
|
4,177,857
|
|
|
3/26/2026
|
-0.06 / -1.02%
|
5.93
|
5.93
|
5.82
|
5.84
|
5.86
|
5.84
|
730,953
|
|
|
3/25/2026
|
+0.11 / +1.90%
|
5.79
|
5.95
|
5.79
|
5.90
|
5.89
|
5.90
|
1,291,040
|
|
|
3/24/2026
|
+0.27 / +4.89%
|
5.65
|
5.84
|
5.59
|
5.79
|
5.73
|
5.79
|
1,524,727
|
|
|
3/23/2026
|
-0.35 / -5.96%
|
5.81
|
5.84
|
5.46
|
5.52
|
5.59
|
5.52
|
2,622,725
|
|
|
3/20/2026
|
-0.12 / -2.00%
|
5.98
|
5.98
|
5.83
|
5.87
|
5.89
|
5.87
|
1,110,429
|
|
|
3/19/2026
|
+0.12 / +2.04%
|
5.80
|
6.03
|
5.80
|
5.99
|
5.93
|
5.99
|
1,807,317
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|