|
|
Closing price on 7/20/2022
|
|
| Open |
10.95 |
| High |
11.30 |
| Low |
10.80 |
| Volume |
5,567,000 |
| Split-adjusted Price |
10.46 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2022
|
+0.70 / +6.60%
|
10.95
|
11.30
|
10.80
|
11.30
|
11.21
|
10.46
|
5,567,000
|
|
|
7/19/2022
|
-0.05 / -0.47%
|
10.65
|
10.75
|
10.35
|
10.60
|
10.56
|
9.81
|
3,813,800
|
|
|
7/18/2022
|
+0.20 / +1.91%
|
10.65
|
10.90
|
10.50
|
10.65
|
10.71
|
9.86
|
3,608,000
|
|
|
7/15/2022
|
0.00 / 0.00%
|
10.55
|
10.85
|
10.40
|
10.45
|
10.66
|
9.68
|
4,853,800
|
|
|
7/14/2022
|
+0.15 / +1.46%
|
10.10
|
10.60
|
10.10
|
10.45
|
10.33
|
9.68
|
2,848,600
|
|
|
7/13/2022
|
-0.25 / -2.37%
|
10.55
|
10.60
|
10.25
|
10.30
|
10.43
|
9.54
|
4,068,400
|
|
|
7/12/2022
|
+0.50 / +4.98%
|
10.10
|
10.65
|
10.05
|
10.55
|
10.40
|
9.77
|
3,626,700
|
|
|
7/11/2022
|
+0.10 / +1.01%
|
10.00
|
10.30
|
9.82
|
10.05
|
10.07
|
9.31
|
5,623,200
|
|
|
7/8/2022
|
+0.65 / +6.99%
|
9.40
|
9.95
|
9.40
|
9.95
|
9.87
|
9.21
|
7,140,300
|
|
|
7/7/2022
|
+0.20 / +2.20%
|
9.11
|
9.37
|
9.11
|
9.30
|
9.28
|
8.61
|
1,762,500
|
|
|
7/6/2022
|
+0.05 / +0.55%
|
8.78
|
9.43
|
8.78
|
9.10
|
9.16
|
8.43
|
3,661,000
|
|
|
7/5/2022
|
-0.41 / -4.33%
|
9.56
|
9.58
|
9.00
|
9.05
|
9.31
|
8.38
|
4,881,700
|
|
|
7/4/2022
|
+0.26 / +2.83%
|
9.23
|
9.52
|
9.23
|
9.46
|
9.40
|
8.76
|
1,940,200
|
|
|
7/1/2022
|
+0.11 / +1.21%
|
9.01
|
9.45
|
8.72
|
9.20
|
9.04
|
8.52
|
3,180,600
|
|
|
6/30/2022
|
-0.59 / -6.10%
|
9.68
|
9.79
|
9.09
|
9.09
|
9.47
|
8.42
|
3,282,500
|
|
|
6/29/2022
|
+0.08 / +0.83%
|
9.50
|
9.99
|
9.30
|
9.68
|
9.76
|
8.96
|
4,170,700
|
|
|
6/28/2022
|
+0.40 / +4.35%
|
9.30
|
9.80
|
9.25
|
9.60
|
9.56
|
8.89
|
4,197,700
|
|
|
6/27/2022
|
+0.15 / +1.66%
|
9.10
|
9.38
|
8.90
|
9.20
|
9.13
|
8.52
|
5,336,100
|
|
|
6/24/2022
|
-0.07 / -0.77%
|
9.13
|
9.35
|
9.00
|
9.05
|
9.19
|
8.38
|
2,382,400
|
|
|
6/23/2022
|
+0.30 / +3.40%
|
9.16
|
9.31
|
8.88
|
9.12
|
9.08
|
8.44
|
2,869,300
|
|
|
6/22/2022
|
+0.57 / +6.91%
|
8.60
|
8.82
|
8.40
|
8.82
|
8.72
|
8.17
|
3,138,400
|
|
|
6/21/2022
|
+0.02 / +0.24%
|
7.80
|
8.56
|
7.71
|
8.25
|
8.19
|
7.64
|
4,428,500
|
|
|
6/20/2022
|
-0.61 / -6.90%
|
8.60
|
9.10
|
8.23
|
8.23
|
8.58
|
7.62
|
4,757,600
|
|
|
6/17/2022
|
-0.66 / -6.95%
|
9.00
|
9.30
|
8.84
|
8.84
|
8.89
|
8.19
|
7,007,400
|
|
|
6/16/2022
|
-0.70 / -6.86%
|
10.50
|
10.60
|
9.50
|
9.50
|
10.14
|
8.80
|
3,686,600
|
|
|
6/15/2022
|
-0.75 / -6.85%
|
10.95
|
11.25
|
10.20
|
10.20
|
10.33
|
9.44
|
7,046,900
|
|
|
6/14/2022
|
-0.40 / -3.52%
|
10.80
|
11.45
|
10.80
|
10.95
|
11.17
|
10.14
|
3,519,400
|
|
|
6/13/2022
|
-0.85 / -6.97%
|
11.65
|
11.95
|
11.35
|
11.35
|
11.55
|
10.51
|
4,952,700
|
|
|
6/10/2022
|
-0.50 / -3.94%
|
12.45
|
12.75
|
12.20
|
12.20
|
12.49
|
11.30
|
3,522,000
|
|
|
6/9/2022
|
+0.60 / +4.96%
|
12.40
|
12.90
|
12.30
|
12.70
|
12.66
|
11.76
|
4,361,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:15:00 AM
|
|
|
|
|