|
|
Closing price on 6/24/2021
|
|
| Open |
11.35 |
| High |
11.45 |
| Low |
10.60 |
| Volume |
9,357,700 |
| Split-adjusted Price |
9.95 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2021
|
-0.55 / -4.87%
|
11.35
|
11.45
|
10.60
|
10.75
|
11.01
|
9.95
|
9,357,700
|
|
|
6/23/2021
|
+0.05 / +0.44%
|
11.30
|
11.50
|
11.10
|
11.30
|
11.31
|
10.46
|
8,496,800
|
|
|
6/22/2021
|
-0.15 / -1.32%
|
11.60
|
11.70
|
11.20
|
11.25
|
11.45
|
10.42
|
9,122,700
|
|
|
6/21/2021
|
-0.15 / -1.30%
|
11.40
|
11.75
|
11.20
|
11.40
|
11.42
|
10.56
|
8,788,400
|
|
|
6/18/2021
|
-0.30 / -2.53%
|
11.85
|
12.00
|
11.45
|
11.55
|
11.72
|
10.69
|
7,770,500
|
|
|
6/17/2021
|
+0.45 / +3.95%
|
11.25
|
12.00
|
11.05
|
11.85
|
11.43
|
10.97
|
11,246,300
|
|
|
6/16/2021
|
-0.75 / -6.17%
|
12.15
|
12.30
|
11.40
|
11.40
|
11.92
|
10.56
|
15,131,100
|
|
|
6/15/2021
|
+0.65 / +5.65%
|
11.75
|
12.30
|
11.55
|
12.15
|
12.08
|
11.25
|
19,345,500
|
|
|
6/14/2021
|
+0.10 / +0.88%
|
11.30
|
11.90
|
11.20
|
11.50
|
11.64
|
10.65
|
10,738,500
|
|
|
6/11/2021
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.10
|
11.40
|
11.60
|
10.56
|
12,975,935
|
|
|
6/10/2021
|
+0.70 / +6.54%
|
10.60
|
11.40
|
10.60
|
11.40
|
11.25
|
10.56
|
21,891,600
|
|
|
6/9/2021
|
-0.40 / -3.60%
|
10.55
|
11.15
|
10.35
|
10.70
|
10.64
|
9.91
|
17,098,500
|
|
|
6/8/2021
|
+0.65 / +6.22%
|
11.15
|
11.15
|
10.80
|
11.10
|
11.10
|
10.28
|
22,306,300
|
|
|
6/7/2021
|
+0.64 / +6.52%
|
10.45
|
10.45
|
10.10
|
10.45
|
10.10
|
9.68
|
22,173,000
|
|
|
6/4/2021
|
+0.64 / +6.98%
|
9.20
|
9.81
|
9.20
|
9.81
|
9.65
|
9.08
|
13,634,200
|
|
|
6/3/2021
|
+0.13 / +1.44%
|
9.14
|
9.25
|
9.04
|
9.17
|
9.04
|
8.49
|
8,950,800
|
|
|
6/2/2021
|
-0.16 / -1.74%
|
9.27
|
9.27
|
9.00
|
9.04
|
9.13
|
8.37
|
4,838,200
|
|
|
6/1/2021
|
+0.18 / +2.00%
|
9.00
|
9.35
|
9.00
|
9.20
|
9.22
|
8.52
|
6,360,100
|
|
|
5/31/2021
|
-0.22 / -2.38%
|
9.25
|
9.25
|
8.95
|
9.02
|
9.05
|
8.35
|
5,213,500
|
|
|
5/28/2021
|
+0.13 / +1.43%
|
9.20
|
9.35
|
9.13
|
9.24
|
9.25
|
8.56
|
6,031,800
|
|
|
5/27/2021
|
+0.02 / +0.22%
|
9.00
|
9.45
|
8.99
|
9.11
|
9.25
|
8.44
|
9,752,200
|
|
|
5/26/2021
|
+0.16 / +1.79%
|
8.93
|
9.25
|
8.76
|
9.09
|
9.09
|
8.42
|
11,255,130
|
|
|
5/25/2021
|
+0.05 / +0.56%
|
9.00
|
9.19
|
8.89
|
8.93
|
9.06
|
8.27
|
11,425,700
|
|
|
5/24/2021
|
+0.58 / +6.99%
|
8.88
|
8.88
|
8.85
|
8.88
|
8.88
|
8.22
|
6,301,500
|
|
|
5/21/2021
|
+0.54 / +6.96%
|
7.88
|
8.30
|
7.82
|
8.30
|
7.82
|
7.69
|
6,358,100
|
|
|
5/20/2021
|
+0.01 / +0.13%
|
7.72
|
7.85
|
7.55
|
7.76
|
7.67
|
7.19
|
5,150,000
|
|
|
5/19/2021
|
-0.15 / -1.90%
|
7.90
|
7.94
|
7.75
|
7.75
|
7.81
|
7.18
|
3,295,500
|
|
|
5/18/2021
|
-0.20 / -2.47%
|
8.10
|
8.15
|
7.90
|
7.90
|
7.90
|
7.31
|
3,488,600
|
|
|
5/17/2021
|
-0.04 / -0.49%
|
8.14
|
8.24
|
8.08
|
8.10
|
8.08
|
7.50
|
4,447,800
|
|
|
5/14/2021
|
-0.06 / -0.73%
|
8.25
|
8.25
|
8.10
|
8.14
|
8.17
|
7.54
|
4,541,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|