|
|
Closing price on 7/14/2016
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
9,580,067 |
| Split-adjusted Price |
7.20 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2016
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.82
|
7.20
|
9,580,067
|
|
|
7/13/2016
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.80
|
11.00
|
10.95
|
7.55
|
11,209,287
|
|
|
7/12/2016
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.56
|
7.48
|
8,252,493
|
|
|
7/11/2016
|
-0.60 / -5.45%
|
11.10
|
11.40
|
10.30
|
10.40
|
10.93
|
7.14
|
21,115,395
|
|
|
7/8/2016
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.80
|
11.00
|
11.05
|
7.55
|
9,484,351
|
|
|
7/7/2016
|
+0.30 / +2.80%
|
10.80
|
11.30
|
10.50
|
11.00
|
11.12
|
7.55
|
12,894,262
|
|
|
7/6/2016
|
+0.70 / +7.00%
|
10.00
|
11.00
|
9.90
|
10.70
|
10.50
|
7.34
|
10,953,171
|
|
|
7/5/2016
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.96
|
6.86
|
5,930,137
|
|
|
7/4/2016
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.83
|
6.79
|
3,030,639
|
|
|
7/1/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.79
|
6.66
|
1,876,997
|
|
|
6/30/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.84
|
6.66
|
7,840,006
|
|
|
6/29/2016
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.80
|
6.66
|
2,068,750
|
|
|
6/28/2016
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.82
|
6.72
|
1,902,135
|
|
|
6/27/2016
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.40
|
9.90
|
9.66
|
6.79
|
8,485,659
|
|
|
6/24/2016
|
-0.30 / -2.97%
|
10.20
|
10.30
|
9.10
|
9.80
|
9.75
|
6.72
|
10,325,626
|
|
|
6/23/2016
|
+0.10 / +1.00%
|
10.20
|
10.20
|
9.80
|
10.10
|
9.98
|
6.93
|
9,334,968
|
|
|
6/22/2016
|
+0.30 / +3.09%
|
9.70
|
10.20
|
9.70
|
10.00
|
9.95
|
6.86
|
10,821,093
|
|
|
6/21/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
6.66
|
4,276,221
|
|
|
6/20/2016
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.66
|
6.66
|
3,937,819
|
|
|
6/17/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
6.66
|
2,263,707
|
|
|
6/16/2016
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.77
|
6.72
|
2,905,351
|
|
|
6/15/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
6.66
|
3,841,898
|
|
|
6/14/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.71
|
6.66
|
2,713,434
|
|
|
6/13/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
6.66
|
3,672,359
|
|
|
6/10/2016
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.85
|
6.72
|
4,987,690
|
|
|
6/9/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.98
|
6.79
|
4,185,995
|
|
|
6/8/2016
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.94
|
6.79
|
8,362,436
|
|
|
6/7/2016
|
+0.30 / +3.16%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.72
|
6.72
|
9,676,472
|
|
|
6/6/2016
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.57
|
6.52
|
2,648,309
|
|
|
6/3/2016
|
-0.10 / -1.04%
|
9.60
|
9.80
|
9.40
|
9.50
|
9.60
|
6.52
|
5,122,082
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|