|
|
Closing price on 8/10/2015
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
2,583,467 |
| Split-adjusted Price |
5.83 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.29
|
5.83
|
2,583,467
|
|
|
8/7/2015
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.26
|
5.76
|
2,346,603
|
|
|
8/6/2015
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.25
|
5.69
|
2,233,246
|
|
|
8/5/2015
|
-0.10 / -1.20%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.09
|
5.63
|
1,470,046
|
|
|
8/4/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.40
|
5.42
|
2,340,936
|
|
|
8/3/2015
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.50
|
5.42
|
2,844,051
|
|
|
7/31/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.57
|
5.62
|
2,180,171
|
|
|
7/30/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
5.62
|
1,474,763
|
|
|
7/29/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.61
|
5.62
|
1,213,098
|
|
|
7/28/2015
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.80
|
5.62
|
2,936,363
|
|
|
7/27/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.71
|
5.75
|
3,387,454
|
|
|
7/24/2015
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.88
|
5.75
|
3,477,497
|
|
|
7/23/2015
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.00
|
5.81
|
5,374,249
|
|
|
7/22/2015
|
+0.40 / +4.65%
|
8.50
|
9.10
|
8.50
|
9.00
|
8.82
|
5.88
|
8,786,749
|
|
|
7/21/2015
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.71
|
5.62
|
2,140,863
|
|
|
7/20/2015
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.76
|
5.75
|
3,443,656
|
|
|
7/17/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.89
|
5.81
|
3,725,659
|
|
|
7/16/2015
|
+0.30 / +3.45%
|
8.70
|
9.10
|
8.50
|
9.00
|
8.83
|
5.88
|
6,508,996
|
|
|
7/15/2015
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.71
|
5.68
|
2,543,651
|
|
|
7/14/2015
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.82
|
5.75
|
3,734,249
|
|
|
7/13/2015
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.70
|
9.00
|
8.88
|
5.88
|
6,064,707
|
|
|
7/10/2015
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.67
|
5.81
|
5,791,167
|
|
|
7/9/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.59
|
5.62
|
2,901,660
|
|
|
7/8/2015
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.69
|
5.68
|
3,541,566
|
|
|
7/7/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.80
|
5.81
|
3,530,617
|
|
|
7/6/2015
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.72
|
5.81
|
5,368,339
|
|
|
7/3/2015
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.63
|
5.62
|
5,495,145
|
|
|
7/2/2015
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
5.55
|
2,995,968
|
|
|
7/1/2015
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.43
|
5.49
|
3,294,563
|
|
|
6/30/2015
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.52
|
5.55
|
3,754,195
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|