|
|
Closing price on 7/16/2018
|
|
| Open |
8.40 |
| High |
8.59 |
| Low |
8.38 |
| Volume |
2,848,960 |
| Split-adjusted Price |
6.85 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2018
|
+0.15 / +1.79%
|
8.40
|
8.59
|
8.38
|
8.55
|
8.48
|
6.85
|
2,848,960
|
|
|
7/13/2018
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.16
|
8.40
|
8.33
|
6.73
|
948,220
|
|
|
7/12/2018
|
+0.32 / +4.06%
|
7.88
|
8.20
|
7.85
|
8.20
|
8.02
|
6.57
|
5,105,260
|
|
|
7/11/2018
|
-0.28 / -3.43%
|
8.00
|
8.16
|
7.88
|
7.88
|
7.97
|
6.31
|
1,410,100
|
|
|
7/10/2018
|
+0.01 / +0.12%
|
8.15
|
8.50
|
8.13
|
8.16
|
8.21
|
6.54
|
2,902,758
|
|
|
7/9/2018
|
-0.35 / -4.12%
|
8.50
|
8.80
|
8.15
|
8.15
|
8.44
|
6.53
|
1,291,210
|
|
|
7/6/2018
|
+0.50 / +6.25%
|
8.00
|
8.50
|
7.80
|
8.50
|
8.26
|
6.81
|
2,861,220
|
|
|
7/5/2018
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.48
|
8.00
|
7.92
|
6.41
|
3,616,580
|
|
|
7/4/2018
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.09
|
6.41
|
1,420,320
|
|
|
7/3/2018
|
-0.30 / -3.57%
|
8.57
|
8.62
|
8.06
|
8.10
|
8.30
|
6.49
|
3,290,210
|
|
|
7/2/2018
|
-0.45 / -5.08%
|
8.85
|
8.88
|
8.40
|
8.40
|
8.53
|
6.73
|
1,858,440
|
|
|
6/29/2018
|
-0.05 / -0.56%
|
8.90
|
9.04
|
8.80
|
8.85
|
8.89
|
7.09
|
2,650,610
|
|
|
6/28/2018
|
-0.20 / -2.20%
|
9.01
|
9.11
|
8.85
|
8.90
|
8.98
|
7.13
|
2,019,570
|
|
|
6/27/2018
|
0.00 / 0.00%
|
9.19
|
9.22
|
9.10
|
9.10
|
9.17
|
7.29
|
3,027,850
|
|
|
6/26/2018
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.01
|
9.10
|
9.12
|
7.29
|
1,363,150
|
|
|
6/25/2018
|
0.00 / 0.00%
|
9.25
|
9.32
|
9.10
|
9.10
|
9.19
|
7.29
|
2,505,330
|
|
|
6/22/2018
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.11
|
7.29
|
841,430
|
|
|
6/21/2018
|
-0.17 / -1.83%
|
9.20
|
9.35
|
9.10
|
9.10
|
9.19
|
7.29
|
2,361,740
|
|
|
6/20/2018
|
+0.17 / +1.87%
|
9.20
|
9.40
|
9.05
|
9.27
|
9.25
|
7.43
|
3,911,370
|
|
|
6/19/2018
|
-0.30 / -3.19%
|
9.30
|
9.30
|
8.75
|
9.10
|
8.98
|
7.29
|
4,647,900
|
|
|
6/18/2018
|
-0.50 / -5.05%
|
9.86
|
9.99
|
9.40
|
9.40
|
9.68
|
7.53
|
1,634,490
|
|
|
6/15/2018
|
+0.10 / +1.02%
|
9.65
|
9.98
|
9.65
|
9.90
|
9.86
|
7.93
|
2,339,430
|
|
|
6/14/2018
|
+0.10 / +1.03%
|
9.70
|
10.10
|
9.65
|
9.80
|
9.91
|
7.85
|
3,194,690
|
|
|
6/13/2018
|
+0.08 / +0.83%
|
9.62
|
9.79
|
9.60
|
9.70
|
9.68
|
7.77
|
1,752,750
|
|
|
6/12/2018
|
-0.25 / -2.53%
|
9.80
|
9.87
|
9.55
|
9.62
|
9.70
|
7.71
|
2,206,740
|
|
|
6/11/2018
|
-0.28 / -2.76%
|
10.00
|
10.35
|
9.87
|
9.87
|
10.12
|
7.91
|
3,231,930
|
|
|
6/8/2018
|
+0.63 / +6.62%
|
9.59
|
10.15
|
9.46
|
10.15
|
9.84
|
8.13
|
4,466,460
|
|
|
6/7/2018
|
-0.07 / -0.73%
|
9.60
|
9.60
|
9.44
|
9.52
|
9.51
|
7.63
|
2,530,990
|
|
|
6/6/2018
|
+0.18 / +1.91%
|
9.39
|
9.59
|
9.31
|
9.59
|
9.47
|
7.68
|
2,250,410
|
|
|
6/5/2018
|
-0.12 / -1.26%
|
9.50
|
9.65
|
9.33
|
9.41
|
9.50
|
7.54
|
2,479,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|