|
|
Closing price on 8/30/2016
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
4,126,870 |
| Split-adjusted Price |
7.00 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2016
|
+0.10 / +0.99%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.21
|
7.00
|
4,126,870
|
|
|
8/29/2016
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.24
|
6.93
|
8,743,370
|
|
|
8/26/2016
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.04
|
6.93
|
4,026,878
|
|
|
8/25/2016
|
+0.10 / +1.02%
|
9.90
|
10.10
|
9.80
|
9.90
|
9.95
|
6.79
|
3,977,802
|
|
|
8/24/2016
|
+0.20 / +2.08%
|
9.60
|
10.00
|
9.50
|
9.80
|
9.78
|
6.72
|
4,829,959
|
|
|
8/23/2016
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.54
|
6.59
|
787,674
|
|
|
8/22/2016
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.40
|
9.54
|
6.45
|
1,994,151
|
|
|
8/19/2016
|
-0.10 / -1.05%
|
9.60
|
10.20
|
9.40
|
9.40
|
9.50
|
6.45
|
501,426
|
|
|
8/18/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.42
|
6.52
|
2,293,541
|
|
|
8/17/2016
|
-0.10 / -1.04%
|
9.60
|
9.60
|
8.70
|
9.50
|
9.49
|
6.52
|
4,692,606
|
|
|
8/16/2016
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.77
|
6.59
|
2,208,243
|
|
|
8/15/2016
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.64
|
6.72
|
1,039,503
|
|
|
8/12/2016
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.66
|
6.59
|
1,788,465
|
|
|
8/11/2016
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.30
|
9.70
|
9.61
|
6.66
|
3,537,096
|
|
|
8/10/2016
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.33
|
6.45
|
1,414,650
|
|
|
8/9/2016
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.29
|
6.38
|
1,036,260
|
|
|
8/8/2016
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
6.31
|
1,815,599
|
|
|
8/5/2016
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.14
|
6.31
|
3,625,842
|
|
|
8/4/2016
|
-0.20 / -2.11%
|
9.60
|
10.40
|
9.30
|
9.30
|
9.58
|
6.38
|
2,378,428
|
|
|
8/3/2016
|
-0.40 / -4.04%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.65
|
6.52
|
2,776,733
|
|
|
8/2/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.50
|
9.90
|
9.71
|
6.79
|
4,755,726
|
|
|
8/1/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
6.79
|
2,419,482
|
|
|
7/29/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.89
|
6.79
|
1,641,372
|
|
|
7/28/2016
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.94
|
6.79
|
2,341,516
|
|
|
7/27/2016
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.05
|
6.86
|
1,769,514
|
|
|
7/26/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
6.86
|
2,206,135
|
|
|
7/25/2016
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.12
|
6.86
|
2,982,094
|
|
|
7/22/2016
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.70
|
10.00
|
10.10
|
6.86
|
9,335,350
|
|
|
7/21/2016
|
-0.10 / -0.98%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.17
|
6.93
|
4,424,136
|
|
|
7/20/2016
|
-0.40 / -3.77%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.40
|
7.00
|
3,448,589
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|