|
|
Closing price on 7/16/2021
|
|
| Open |
9.30 |
| High |
9.36 |
| Low |
9.10 |
| Volume |
3,639,400 |
| Split-adjusted Price |
8.44 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2021
|
-0.09 / -0.98%
|
9.30
|
9.36
|
9.10
|
9.11
|
9.21
|
8.44
|
3,639,400
|
|
|
7/15/2021
|
+0.15 / +1.66%
|
9.00
|
9.29
|
9.00
|
9.20
|
9.21
|
8.52
|
2,806,600
|
|
|
7/14/2021
|
-0.25 / -2.69%
|
9.30
|
9.49
|
9.02
|
9.05
|
9.20
|
8.38
|
4,888,300
|
|
|
7/13/2021
|
+0.51 / +5.80%
|
8.90
|
9.37
|
8.80
|
9.30
|
9.13
|
8.61
|
7,758,900
|
|
|
7/12/2021
|
-0.61 / -6.49%
|
9.40
|
9.50
|
8.75
|
8.79
|
8.92
|
8.14
|
10,282,000
|
|
|
7/9/2021
|
-0.70 / -6.93%
|
9.90
|
10.25
|
9.40
|
9.40
|
9.81
|
8.70
|
10,047,100
|
|
|
7/8/2021
|
-0.10 / -0.98%
|
10.30
|
10.70
|
10.10
|
10.10
|
10.33
|
9.35
|
6,330,200
|
|
|
7/7/2021
|
-0.30 / -2.86%
|
10.50
|
10.50
|
9.85
|
10.20
|
10.10
|
9.44
|
10,619,500
|
|
|
7/6/2021
|
-0.75 / -6.67%
|
11.25
|
11.45
|
10.50
|
10.50
|
11.09
|
9.72
|
8,137,800
|
|
|
7/5/2021
|
-0.65 / -5.46%
|
11.85
|
11.90
|
11.10
|
11.25
|
11.48
|
10.42
|
10,924,900
|
|
|
7/2/2021
|
+0.20 / +1.71%
|
11.70
|
12.15
|
11.60
|
11.90
|
11.89
|
11.02
|
8,505,300
|
|
|
7/1/2021
|
-0.20 / -1.68%
|
12.10
|
12.30
|
11.70
|
11.70
|
11.95
|
10.83
|
10,501,200
|
|
|
6/30/2021
|
+0.75 / +6.73%
|
11.15
|
11.90
|
11.10
|
11.90
|
11.75
|
11.02
|
21,390,100
|
|
|
6/29/2021
|
+0.10 / +0.90%
|
11.05
|
11.25
|
11.05
|
11.15
|
11.15
|
10.32
|
6,028,200
|
|
|
6/28/2021
|
-0.10 / -0.90%
|
11.30
|
11.30
|
10.95
|
11.05
|
11.12
|
10.23
|
6,722,400
|
|
|
6/25/2021
|
+0.40 / +3.72%
|
10.90
|
11.25
|
10.65
|
11.15
|
11.02
|
10.32
|
8,444,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|