|
Closing price on 8/6/2019
|
|
| Open |
6.69 |
| High |
6.77 |
| Low |
6.63 |
| Volume |
2,025,310 |
| Split-adjusted Price |
5.74 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2019
|
-0.10 / -1.47%
|
6.69
|
6.77
|
6.63
|
6.70
|
6.67
|
5.74
|
2,025,310
|
|
|
8/5/2019
|
-0.13 / -1.88%
|
6.90
|
6.92
|
6.71
|
6.80
|
6.78
|
5.83
|
9,587,970
|
|
|
8/2/2019
|
-0.07 / -1.00%
|
6.89
|
7.00
|
6.86
|
6.93
|
6.91
|
5.94
|
2,396,530
|
|
|
8/1/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.88
|
7.00
|
6.94
|
6.00
|
3,051,726
|
|
|
7/31/2019
|
-0.06 / -0.85%
|
7.05
|
7.06
|
6.97
|
7.00
|
7.00
|
6.00
|
3,136,430
|
|
|
7/30/2019
|
-0.05 / -0.70%
|
7.06
|
7.12
|
7.01
|
7.06
|
7.05
|
6.05
|
2,447,010
|
|
|
7/29/2019
|
-0.04 / -0.56%
|
7.15
|
7.17
|
7.07
|
7.11
|
7.11
|
6.10
|
3,553,560
|
|
|
7/26/2019
|
+0.09 / +1.27%
|
7.03
|
7.19
|
7.03
|
7.15
|
7.11
|
6.13
|
4,374,070
|
|
|
7/25/2019
|
-0.01 / -0.14%
|
7.03
|
7.06
|
7.01
|
7.06
|
7.03
|
6.05
|
2,260,820
|
|
|
7/24/2019
|
-0.02 / -0.28%
|
7.06
|
7.07
|
7.03
|
7.07
|
7.05
|
6.06
|
2,360,410
|
|
|
7/23/2019
|
-0.01 / -0.14%
|
7.10
|
7.10
|
7.05
|
7.09
|
7.07
|
6.08
|
2,213,650
|
|
|
7/22/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.04
|
7.10
|
7.07
|
6.09
|
2,961,920
|
|
|
7/19/2019
|
-0.03 / -0.42%
|
7.10
|
7.13
|
7.06
|
7.10
|
7.09
|
6.09
|
2,670,430
|
|
|
7/18/2019
|
0.00 / 0.00%
|
7.10
|
7.13
|
7.08
|
7.13
|
7.11
|
6.11
|
1,803,830
|
|
|
7/17/2019
|
0.00 / 0.00%
|
7.12
|
7.13
|
7.08
|
7.13
|
7.11
|
6.11
|
2,051,830
|
|
|
7/16/2019
|
-0.01 / -0.14%
|
7.10
|
7.14
|
7.09
|
7.13
|
7.11
|
6.11
|
1,917,520
|
|
|
7/15/2019
|
0.00 / 0.00%
|
7.10
|
7.15
|
7.09
|
7.14
|
7.12
|
6.12
|
1,639,220
|
|
|
7/12/2019
|
-0.02 / -0.28%
|
7.16
|
7.16
|
7.10
|
7.14
|
7.12
|
6.12
|
9,189,980
|
|
|
7/11/2019
|
-0.01 / -0.14%
|
7.11
|
7.17
|
7.11
|
7.16
|
7.14
|
6.14
|
1,739,700
|
|
|
7/10/2019
|
0.00 / 0.00%
|
7.16
|
7.19
|
7.12
|
7.17
|
7.14
|
6.15
|
1,638,920
|
|
|
7/9/2019
|
-0.02 / -0.28%
|
7.19
|
7.19
|
7.12
|
7.17
|
7.15
|
6.15
|
1,678,870
|
|
|
7/8/2019
|
-0.03 / -0.42%
|
7.22
|
7.22
|
7.14
|
7.19
|
7.17
|
6.16
|
1,139,660
|
|
|
7/5/2019
|
-0.02 / -0.28%
|
7.24
|
7.26
|
7.16
|
7.22
|
7.19
|
6.19
|
1,398,360
|
|
|
7/4/2019
|
+0.04 / +0.56%
|
7.16
|
7.24
|
7.15
|
7.24
|
7.19
|
6.21
|
1,386,860
|
|
|
7/3/2019
|
-0.01 / -0.14%
|
7.24
|
7.30
|
7.15
|
7.20
|
7.21
|
6.17
|
1,147,060
|
|
|
7/2/2019
|
-0.07 / -0.96%
|
7.28
|
7.28
|
7.20
|
7.21
|
7.22
|
6.18
|
1,318,420
|
|
|
7/1/2019
|
-0.01 / -0.14%
|
7.24
|
7.32
|
7.22
|
7.28
|
7.26
|
6.24
|
936,850
|
|
|
6/28/2019
|
+0.11 / +1.53%
|
7.15
|
7.29
|
7.14
|
7.29
|
7.20
|
6.25
|
703,980
|
|
|
6/27/2019
|
-0.07 / -0.97%
|
7.21
|
7.23
|
7.15
|
7.18
|
7.18
|
6.16
|
1,667,470
|
|
|
6/26/2019
|
-0.04 / -0.55%
|
7.29
|
7.29
|
7.21
|
7.25
|
7.24
|
6.22
|
1,294,140
|
|
|
|