|
|
Closing price on 8/25/2023
|
|
| Open |
8.45 |
| High |
8.53 |
| Low |
8.31 |
| Volume |
3,777,300 |
| Split-adjusted Price |
8.39 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2023
|
-0.06 / -0.71%
|
8.45
|
8.53
|
8.31
|
8.39
|
8.42
|
8.39
|
3,777,300
|
|
|
8/24/2023
|
+0.35 / +4.32%
|
8.20
|
8.47
|
8.10
|
8.45
|
8.28
|
8.45
|
5,027,800
|
|
|
8/23/2023
|
+0.04 / +0.50%
|
8.21
|
8.26
|
8.04
|
8.10
|
8.15
|
8.10
|
4,657,701
|
|
|
8/22/2023
|
-0.06 / -0.74%
|
8.25
|
8.28
|
7.72
|
8.06
|
8.04
|
8.06
|
6,279,000
|
|
|
8/21/2023
|
-0.40 / -4.69%
|
8.25
|
8.43
|
8.02
|
8.12
|
8.22
|
8.12
|
5,906,300
|
|
|
8/18/2023
|
-0.64 / -6.99%
|
9.10
|
9.14
|
8.52
|
8.52
|
8.80
|
8.52
|
12,586,800
|
|
|
8/17/2023
|
-0.10 / -1.08%
|
9.30
|
9.39
|
9.16
|
9.16
|
9.26
|
9.16
|
8,501,800
|
|
|
8/16/2023
|
-0.14 / -1.49%
|
9.40
|
9.40
|
9.25
|
9.26
|
9.30
|
9.26
|
7,266,300
|
|
|
8/15/2023
|
-0.13 / -1.36%
|
9.55
|
9.62
|
9.40
|
9.40
|
9.49
|
9.40
|
7,518,600
|
|
|
8/14/2023
|
+0.23 / +2.47%
|
9.40
|
9.73
|
9.40
|
9.53
|
9.56
|
9.53
|
12,775,700
|
|
|
8/11/2023
|
0.00 / 0.00%
|
9.30
|
9.38
|
9.05
|
9.30
|
9.20
|
9.30
|
7,565,600
|
|
|
8/10/2023
|
+0.30 / +3.33%
|
9.05
|
9.43
|
9.02
|
9.30
|
9.30
|
9.30
|
17,863,600
|
|
|
8/9/2023
|
-0.02 / -0.22%
|
9.02
|
9.14
|
8.92
|
9.00
|
9.04
|
9.00
|
4,974,900
|
|
|
8/8/2023
|
+0.09 / +1.01%
|
8.96
|
9.34
|
8.96
|
9.02
|
9.16
|
9.02
|
10,805,200
|
|
|
8/7/2023
|
+0.03 / +0.34%
|
9.02
|
9.08
|
8.86
|
8.93
|
8.98
|
8.93
|
7,207,600
|
|
|
8/4/2023
|
+0.30 / +3.49%
|
8.79
|
9.00
|
8.68
|
8.90
|
8.88
|
8.90
|
9,676,600
|
|
|
8/3/2023
|
-0.20 / -2.27%
|
8.70
|
8.85
|
8.60
|
8.60
|
8.71
|
8.60
|
6,854,600
|
|
|
8/2/2023
|
+0.22 / +2.56%
|
8.58
|
8.82
|
8.50
|
8.80
|
8.64
|
8.80
|
6,394,500
|
|
|
8/1/2023
|
-0.27 / -3.05%
|
8.99
|
8.99
|
8.58
|
8.58
|
8.77
|
8.58
|
10,542,600
|
|
|
7/31/2023
|
-0.20 / -2.21%
|
9.05
|
9.07
|
8.81
|
8.85
|
8.91
|
8.85
|
8,908,000
|
|
|
7/28/2023
|
+0.05 / +0.56%
|
9.00
|
9.19
|
8.92
|
9.05
|
9.06
|
9.05
|
9,521,300
|
|
|
7/27/2023
|
+0.13 / +1.47%
|
8.90
|
9.18
|
8.82
|
9.00
|
8.98
|
9.00
|
15,167,100
|
|
|
7/26/2023
|
-0.03 / -0.34%
|
8.89
|
8.92
|
8.81
|
8.87
|
8.86
|
8.87
|
5,036,700
|
|
|
7/25/2023
|
0.00 / 0.00%
|
8.97
|
8.97
|
8.80
|
8.90
|
8.89
|
8.90
|
9,949,600
|
|
|
7/24/2023
|
+0.10 / +1.14%
|
8.90
|
9.05
|
8.80
|
8.90
|
8.90
|
8.90
|
10,049,300
|
|
|
7/21/2023
|
+0.39 / +4.64%
|
8.50
|
8.89
|
8.44
|
8.80
|
8.66
|
8.80
|
12,439,300
|
|
|
7/20/2023
|
+0.11 / +1.33%
|
8.30
|
8.43
|
8.22
|
8.41
|
8.34
|
8.41
|
5,174,500
|
|
|
7/19/2023
|
-0.21 / -2.47%
|
8.56
|
8.62
|
8.30
|
8.30
|
8.45
|
8.30
|
8,055,100
|
|
|
7/18/2023
|
-0.12 / -1.39%
|
8.63
|
8.63
|
8.40
|
8.51
|
8.51
|
8.51
|
7,886,000
|
|
|
7/17/2023
|
+0.41 / +4.99%
|
8.29
|
8.75
|
8.29
|
8.63
|
8.57
|
8.63
|
13,962,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|