|
|
Closing price on 8/8/2017
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
4,768,300 |
| Split-adjusted Price |
8.00 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2017
|
-0.40 / -3.48%
|
11.50
|
11.60
|
11.10
|
11.10
|
11.36
|
8.00
|
4,768,300
|
|
|
8/7/2017
|
-0.05 / -0.43%
|
11.50
|
11.70
|
11.45
|
11.50
|
11.55
|
8.28
|
3,572,870
|
|
|
8/4/2017
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.55
|
11.56
|
8.32
|
3,792,380
|
|
|
8/3/2017
|
+0.05 / +0.43%
|
11.55
|
11.85
|
11.55
|
11.65
|
11.69
|
8.39
|
3,658,880
|
|
|
8/2/2017
|
-0.10 / -0.85%
|
11.65
|
11.75
|
11.40
|
11.60
|
11.61
|
8.36
|
3,531,560
|
|
|
8/1/2017
|
+0.15 / +1.30%
|
11.60
|
12.20
|
11.45
|
11.70
|
11.82
|
8.43
|
6,541,360
|
|
|
7/31/2017
|
+0.05 / +0.43%
|
11.50
|
11.65
|
11.45
|
11.55
|
11.56
|
8.32
|
2,883,950
|
|
|
7/28/2017
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.45
|
11.50
|
11.54
|
8.28
|
3,791,170
|
|
|
7/27/2017
|
-0.25 / -2.13%
|
11.75
|
11.90
|
11.40
|
11.50
|
11.68
|
8.28
|
2,985,890
|
|
|
7/26/2017
|
+0.75 / +6.82%
|
11.10
|
11.75
|
10.95
|
11.75
|
11.39
|
8.46
|
6,160,400
|
|
|
7/25/2017
|
+0.35 / +3.29%
|
10.65
|
11.00
|
10.60
|
11.00
|
10.76
|
7.92
|
3,108,480
|
|
|
7/24/2017
|
-0.30 / -2.74%
|
10.80
|
10.90
|
10.60
|
10.65
|
10.72
|
7.67
|
2,472,280
|
|
|
7/21/2017
|
-0.25 / -2.23%
|
11.20
|
11.30
|
10.95
|
10.95
|
11.11
|
7.89
|
2,177,650
|
|
|
7/20/2017
|
+0.30 / +2.75%
|
10.85
|
11.20
|
10.80
|
11.20
|
10.96
|
8.07
|
2,625,410
|
|
|
7/19/2017
|
+0.05 / +0.46%
|
11.00
|
11.05
|
10.70
|
10.90
|
10.84
|
7.85
|
2,942,480
|
|
|
7/18/2017
|
-0.15 / -1.36%
|
10.90
|
11.10
|
10.70
|
10.85
|
10.88
|
7.82
|
4,150,250
|
|
|
7/17/2017
|
-0.60 / -5.17%
|
11.60
|
11.60
|
10.85
|
11.00
|
11.22
|
7.92
|
5,187,230
|
|
|
7/14/2017
|
-0.05 / -0.43%
|
11.65
|
11.75
|
11.60
|
11.60
|
11.66
|
8.36
|
2,887,230
|
|
|
7/13/2017
|
0.00 / 0.00%
|
11.65
|
11.75
|
11.55
|
11.65
|
11.61
|
8.39
|
2,962,450
|
|
|
7/12/2017
|
-0.05 / -0.43%
|
11.90
|
11.90
|
11.65
|
11.65
|
11.75
|
8.39
|
3,185,250
|
|
|
7/11/2017
|
-0.10 / -0.85%
|
11.70
|
11.85
|
11.40
|
11.70
|
11.61
|
8.43
|
4,479,860
|
|
|
7/10/2017
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.70
|
11.80
|
11.90
|
8.50
|
6,840,810
|
|
|
7/7/2017
|
-0.45 / -3.61%
|
12.55
|
12.55
|
12.00
|
12.00
|
12.33
|
8.64
|
6,268,750
|
|
|
7/6/2017
|
+0.35 / +2.89%
|
12.25
|
12.50
|
12.10
|
12.45
|
12.32
|
8.97
|
5,096,510
|
|
|
7/5/2017
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.85
|
12.10
|
12.09
|
8.72
|
5,435,040
|
|
|
7/4/2017
|
-0.30 / -2.44%
|
12.30
|
12.40
|
11.95
|
12.00
|
12.15
|
8.64
|
6,154,210
|
|
|
7/3/2017
|
+0.05 / +0.41%
|
12.30
|
12.45
|
12.20
|
12.30
|
12.34
|
8.86
|
4,292,590
|
|
|
6/30/2017
|
-0.10 / -0.81%
|
12.50
|
12.60
|
12.20
|
12.25
|
12.37
|
8.82
|
4,324,550
|
|
|
6/29/2017
|
0.00 / 0.00%
|
12.45
|
12.70
|
12.30
|
12.35
|
12.49
|
8.90
|
6,558,370
|
|
|
6/28/2017
|
+0.10 / +0.82%
|
12.25
|
12.40
|
12.10
|
12.35
|
12.26
|
8.90
|
4,204,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|