|
|
Closing price on 6/25/2015
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
4,744,067 |
| Split-adjusted Price |
5.62 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.58
|
5.62
|
4,744,067
|
|
|
6/24/2015
|
+0.60 / +7.41%
|
8.10
|
8.80
|
8.10
|
8.70
|
8.41
|
5.68
|
8,285,534
|
|
|
6/23/2015
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.11
|
5.29
|
15,600,547
|
|
|
6/22/2015
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.24
|
5.35
|
3,610,170
|
|
|
6/19/2015
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.34
|
5.42
|
5,108,172
|
|
|
6/18/2015
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.24
|
5.49
|
5,522,040
|
|
|
6/17/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.09
|
5.35
|
5,382,604
|
|
|
6/16/2015
|
+0.20 / +2.53%
|
8.00
|
8.30
|
7.70
|
8.10
|
8.07
|
5.29
|
7,462,561
|
|
|
6/15/2015
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.01
|
5.16
|
2,181,380
|
|
|
6/12/2015
|
+0.20 / +2.53%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.08
|
5.29
|
4,874,997
|
|
|
6/11/2015
|
+0.10 / +1.28%
|
7.90
|
8.20
|
7.80
|
7.90
|
8.02
|
5.16
|
3,653,378
|
|
|
6/10/2015
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.81
|
5.09
|
3,647,820
|
|
|
6/9/2015
|
-0.40 / -4.82%
|
8.10
|
8.30
|
7.70
|
7.90
|
7.95
|
5.16
|
8,385,067
|
|
|
6/8/2015
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.18
|
5.42
|
7,152,375
|
|
|
6/5/2015
|
+0.60 / +8.00%
|
7.60
|
8.10
|
7.60
|
8.10
|
7.86
|
5.29
|
10,575,590
|
|
|
6/4/2015
|
+0.60 / +8.70%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.32
|
4.90
|
7,569,473
|
|
|
6/3/2015
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.93
|
4.51
|
2,526,811
|
|
|
6/2/2015
|
-0.30 / -4.23%
|
7.00
|
7.10
|
6.80
|
6.80
|
7.10
|
4.44
|
2,134,194
|
|
|
6/1/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.05
|
4.64
|
2,838,609
|
|
|
5/29/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.02
|
4.64
|
4,826,373
|
|
|
5/28/2015
|
+0.30 / +4.41%
|
6.80
|
7.20
|
6.80
|
7.10
|
7.03
|
4.64
|
3,460,794
|
|
|
5/27/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.76
|
4.44
|
2,866,141
|
|
|
5/26/2015
|
+0.20 / +3.03%
|
6.60
|
7.00
|
6.60
|
6.80
|
6.84
|
4.44
|
4,601,365
|
|
|
5/25/2015
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.54
|
4.31
|
2,159,263
|
|
|
5/22/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
4.24
|
2,765,354
|
|
|
5/21/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.51
|
4.24
|
1,145,277
|
|
|
5/20/2015
|
+0.30 / +4.76%
|
6.30
|
6.80
|
6.20
|
6.60
|
6.37
|
4.31
|
3,477,020
|
|
|
5/19/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.09
|
4.11
|
2,782,480
|
|
|
5/18/2015
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.14
|
4.11
|
1,528,671
|
|
|
5/15/2015
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.10
|
6.40
|
6.28
|
4.18
|
1,190,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|