|
|
Closing price on 8/8/2022
|
|
| Open |
12.35 |
| High |
12.50 |
| Low |
12.10 |
| Volume |
3,889,500 |
| Split-adjusted Price |
11.20 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2022
|
-0.20 / -1.63%
|
12.35
|
12.50
|
12.10
|
12.10
|
12.29
|
11.20
|
3,889,500
|
|
|
8/5/2022
|
+0.25 / +2.07%
|
12.10
|
12.40
|
11.95
|
12.30
|
12.21
|
11.39
|
4,874,500
|
|
|
8/4/2022
|
-0.10 / -0.82%
|
12.25
|
12.35
|
11.95
|
12.05
|
12.16
|
11.16
|
5,795,700
|
|
|
8/3/2022
|
+0.05 / +0.41%
|
12.00
|
12.25
|
11.95
|
12.15
|
12.10
|
11.25
|
5,522,500
|
|
|
8/2/2022
|
+0.05 / +0.41%
|
12.05
|
12.60
|
12.00
|
12.10
|
12.28
|
11.20
|
7,798,300
|
|
|
8/1/2022
|
+0.35 / +2.99%
|
11.70
|
12.20
|
11.65
|
12.05
|
12.01
|
11.16
|
6,412,900
|
|
|
7/29/2022
|
-0.10 / -0.85%
|
11.80
|
12.20
|
11.65
|
11.70
|
11.87
|
10.83
|
4,801,700
|
|
|
7/28/2022
|
-0.05 / -0.42%
|
12.10
|
12.20
|
11.80
|
11.80
|
11.97
|
10.93
|
8,200,500
|
|
|
7/27/2022
|
+0.70 / +6.28%
|
10.95
|
11.90
|
10.95
|
11.85
|
11.60
|
10.97
|
6,565,000
|
|
|
7/26/2022
|
+0.35 / +3.24%
|
10.80
|
11.40
|
10.75
|
11.15
|
11.10
|
10.32
|
3,900,400
|
|
|
7/25/2022
|
-0.40 / -3.57%
|
10.90
|
11.10
|
10.70
|
10.80
|
10.87
|
10.00
|
4,753,200
|
|
|
7/22/2022
|
-0.10 / -0.88%
|
11.35
|
11.50
|
11.00
|
11.20
|
11.23
|
10.37
|
3,283,100
|
|
|
7/21/2022
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.20
|
11.30
|
11.49
|
10.46
|
6,190,700
|
|
|
7/20/2022
|
+0.70 / +6.60%
|
10.95
|
11.30
|
10.80
|
11.30
|
11.21
|
10.46
|
5,567,000
|
|
|
7/19/2022
|
-0.05 / -0.47%
|
10.65
|
10.75
|
10.35
|
10.60
|
10.56
|
9.81
|
3,813,800
|
|
|
7/18/2022
|
+0.20 / +1.91%
|
10.65
|
10.90
|
10.50
|
10.65
|
10.71
|
9.86
|
3,608,000
|
|
|
7/15/2022
|
0.00 / 0.00%
|
10.55
|
10.85
|
10.40
|
10.45
|
10.66
|
9.68
|
4,853,800
|
|
|
7/14/2022
|
+0.15 / +1.46%
|
10.10
|
10.60
|
10.10
|
10.45
|
10.33
|
9.68
|
2,848,600
|
|
|
7/13/2022
|
-0.25 / -2.37%
|
10.55
|
10.60
|
10.25
|
10.30
|
10.43
|
9.54
|
4,068,400
|
|
|
7/12/2022
|
+0.50 / +4.98%
|
10.10
|
10.65
|
10.05
|
10.55
|
10.40
|
9.77
|
3,626,700
|
|
|
7/11/2022
|
+0.10 / +1.01%
|
10.00
|
10.30
|
9.82
|
10.05
|
10.07
|
9.31
|
5,623,200
|
|
|
7/8/2022
|
+0.65 / +6.99%
|
9.40
|
9.95
|
9.40
|
9.95
|
9.87
|
9.21
|
7,140,300
|
|
|
7/7/2022
|
+0.20 / +2.20%
|
9.11
|
9.37
|
9.11
|
9.30
|
9.28
|
8.61
|
1,762,500
|
|
|
7/6/2022
|
+0.05 / +0.55%
|
8.78
|
9.43
|
8.78
|
9.10
|
9.16
|
8.43
|
3,661,000
|
|
|
7/5/2022
|
-0.41 / -4.33%
|
9.56
|
9.58
|
9.00
|
9.05
|
9.31
|
8.38
|
4,881,700
|
|
|
7/4/2022
|
+0.26 / +2.83%
|
9.23
|
9.52
|
9.23
|
9.46
|
9.40
|
8.76
|
1,940,200
|
|
|
7/1/2022
|
+0.11 / +1.21%
|
9.01
|
9.45
|
8.72
|
9.20
|
9.04
|
8.52
|
3,180,600
|
|
|
6/30/2022
|
-0.59 / -6.10%
|
9.68
|
9.79
|
9.09
|
9.09
|
9.47
|
8.42
|
3,282,500
|
|
|
6/29/2022
|
+0.08 / +0.83%
|
9.50
|
9.99
|
9.30
|
9.68
|
9.76
|
8.96
|
4,170,700
|
|
|
6/28/2022
|
+0.40 / +4.35%
|
9.30
|
9.80
|
9.25
|
9.60
|
9.56
|
8.89
|
4,197,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|