|
|
Closing price on 8/15/2024
|
|
| Open |
5.60 |
| High |
5.60 |
| Low |
5.50 |
| Volume |
639,100 |
| Split-adjusted Price |
5.58 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2024
|
-0.02 / -0.36%
|
5.60
|
5.60
|
5.50
|
5.58
|
5.55
|
5.58
|
639,100
|
|
|
8/14/2024
|
-0.02 / -0.36%
|
5.64
|
5.70
|
5.55
|
5.60
|
5.60
|
5.60
|
829,500
|
|
|
8/13/2024
|
-0.06 / -1.06%
|
5.62
|
5.72
|
5.62
|
5.62
|
5.66
|
5.62
|
795,800
|
|
|
8/12/2024
|
-0.02 / -0.35%
|
5.68
|
5.69
|
5.61
|
5.68
|
5.65
|
5.68
|
387,600
|
|
|
8/9/2024
|
+0.10 / +1.79%
|
5.63
|
5.70
|
5.62
|
5.70
|
5.65
|
5.70
|
719,800
|
|
|
8/8/2024
|
0.00 / 0.00%
|
5.60
|
5.68
|
5.56
|
5.60
|
5.61
|
5.60
|
801,800
|
|
|
8/7/2024
|
0.00 / 0.00%
|
5.66
|
5.66
|
5.55
|
5.60
|
5.59
|
5.60
|
1,026,600
|
|
|
8/6/2024
|
+0.03 / +0.54%
|
5.52
|
5.61
|
5.46
|
5.60
|
5.56
|
5.60
|
1,418,100
|
|
|
8/5/2024
|
-0.41 / -6.86%
|
5.94
|
5.94
|
5.57
|
5.57
|
5.64
|
5.57
|
2,558,800
|
|
|
8/2/2024
|
0.00 / 0.00%
|
5.84
|
6.00
|
5.84
|
5.98
|
5.90
|
5.98
|
787,900
|
|
|
8/1/2024
|
-0.19 / -3.08%
|
6.15
|
6.19
|
5.90
|
5.98
|
6.04
|
5.98
|
1,464,300
|
|
|
7/31/2024
|
0.00 / 0.00%
|
6.17
|
6.27
|
6.15
|
6.17
|
6.21
|
6.17
|
993,800
|
|
|
7/30/2024
|
-0.04 / -0.64%
|
6.12
|
6.18
|
6.10
|
6.17
|
6.14
|
6.17
|
1,130,900
|
|
|
7/29/2024
|
-0.02 / -0.32%
|
6.24
|
6.29
|
6.21
|
6.21
|
6.23
|
6.21
|
497,800
|
|
|
7/26/2024
|
-0.01 / -0.16%
|
6.25
|
6.30
|
6.19
|
6.23
|
6.22
|
6.23
|
1,321,000
|
|
|
7/25/2024
|
-0.24 / -3.70%
|
6.45
|
6.45
|
6.20
|
6.24
|
6.27
|
6.24
|
808,900
|
|
|
7/24/2024
|
+0.21 / +3.35%
|
6.20
|
6.48
|
6.10
|
6.48
|
6.22
|
6.48
|
3,007,500
|
|
|
7/23/2024
|
-0.03 / -0.48%
|
6.30
|
6.36
|
6.23
|
6.27
|
6.30
|
6.27
|
779,800
|
|
|
7/22/2024
|
-0.18 / -2.78%
|
6.49
|
6.50
|
6.20
|
6.30
|
6.33
|
6.30
|
1,257,300
|
|
|
7/19/2024
|
-0.19 / -2.85%
|
6.67
|
6.67
|
6.48
|
6.48
|
6.54
|
6.48
|
941,600
|
|
|
7/18/2024
|
-0.02 / -0.30%
|
6.67
|
6.67
|
6.54
|
6.67
|
6.61
|
6.67
|
996,500
|
|
|
7/17/2024
|
-0.05 / -0.74%
|
6.76
|
6.79
|
6.48
|
6.69
|
6.67
|
6.69
|
1,588,100
|
|
|
7/16/2024
|
+0.01 / +0.15%
|
6.76
|
6.85
|
6.72
|
6.74
|
6.77
|
6.74
|
861,400
|
|
|
7/15/2024
|
-0.06 / -0.88%
|
6.72
|
6.83
|
6.72
|
6.73
|
6.77
|
6.73
|
737,800
|
|
|
7/12/2024
|
-0.03 / -0.44%
|
6.80
|
6.84
|
6.74
|
6.79
|
6.78
|
6.79
|
460,600
|
|
|
7/11/2024
|
+0.11 / +1.64%
|
6.71
|
6.88
|
6.71
|
6.82
|
6.81
|
6.82
|
3,401,300
|
|
|
7/10/2024
|
+0.03 / +0.45%
|
6.72
|
6.74
|
6.68
|
6.71
|
6.71
|
6.71
|
966,100
|
|
|
7/9/2024
|
-0.06 / -0.89%
|
6.72
|
6.74
|
6.65
|
6.68
|
6.69
|
6.68
|
1,133,900
|
|
|
7/8/2024
|
-0.09 / -1.32%
|
6.82
|
6.83
|
6.69
|
6.74
|
6.75
|
6.74
|
4,295,400
|
|
|
7/5/2024
|
-0.05 / -0.73%
|
6.88
|
6.90
|
6.80
|
6.83
|
6.83
|
6.83
|
799,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|