|
Closing price on 8/10/2018
|
|
Open |
8.89 |
High |
9.10 |
Low |
8.81 |
Volume |
2,332,300 |
Split-adjusted Price |
7.23 |
|
|
SCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2018
|
+0.19 / +2.15%
|
8.89
|
9.10
|
8.81
|
9.02
|
9.02
|
7.23
|
2,332,300
|
|
8/9/2018
|
+0.03 / +0.34%
|
8.83
|
9.00
|
8.80
|
8.83
|
8.89
|
7.08
|
1,804,030
|
|
8/8/2018
|
+0.03 / +0.34%
|
8.80
|
8.87
|
8.76
|
8.80
|
8.79
|
7.05
|
1,445,610
|
|
8/7/2018
|
+0.01 / +0.11%
|
8.70
|
8.90
|
8.63
|
8.77
|
8.80
|
7.03
|
1,406,230
|
|
8/6/2018
|
-0.22 / -2.45%
|
8.98
|
9.08
|
8.76
|
8.76
|
8.91
|
7.02
|
1,710,250
|
|
8/3/2018
|
-0.07 / -0.77%
|
9.18
|
9.18
|
8.98
|
8.98
|
9.05
|
7.20
|
1,809,480
|
|
8/2/2018
|
-0.10 / -1.09%
|
9.19
|
9.20
|
8.95
|
9.05
|
9.05
|
7.25
|
1,883,480
|
|
8/1/2018
|
-0.23 / -2.45%
|
9.40
|
9.43
|
9.11
|
9.15
|
9.28
|
7.33
|
5,253,070
|
|
7/31/2018
|
+0.26 / +2.85%
|
9.40
|
9.70
|
9.30
|
9.38
|
9.44
|
7.52
|
5,383,110
|
|
7/30/2018
|
+0.12 / +1.33%
|
9.18
|
9.18
|
9.05
|
9.12
|
9.12
|
7.31
|
2,861,963
|
|
7/27/2018
|
+0.10 / +1.12%
|
8.90
|
9.11
|
8.84
|
9.00
|
9.02
|
7.21
|
2,248,130
|
|
7/26/2018
|
-0.28 / -3.05%
|
9.18
|
9.20
|
8.90
|
8.90
|
9.04
|
7.13
|
2,339,120
|
|
7/25/2018
|
+0.35 / +3.96%
|
8.95
|
9.32
|
8.83
|
9.18
|
9.10
|
7.36
|
3,575,930
|
|
7/24/2018
|
+0.18 / +2.08%
|
8.65
|
9.00
|
8.50
|
8.83
|
8.83
|
7.08
|
2,679,420
|
|
7/23/2018
|
-0.15 / -1.70%
|
8.72
|
8.84
|
8.65
|
8.65
|
8.76
|
6.93
|
2,130,840
|
|
7/20/2018
|
-0.02 / -0.23%
|
8.82
|
8.82
|
8.70
|
8.80
|
8.75
|
7.05
|
1,334,780
|
|
7/19/2018
|
-0.14 / -1.56%
|
8.96
|
9.00
|
8.80
|
8.82
|
8.89
|
7.07
|
2,303,590
|
|
7/18/2018
|
+0.21 / +2.40%
|
8.75
|
9.00
|
8.75
|
8.96
|
8.88
|
7.18
|
2,490,930
|
|
7/17/2018
|
+0.20 / +2.34%
|
8.50
|
8.75
|
8.20
|
8.75
|
8.55
|
7.01
|
1,778,530
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|