Closing price on 9/17/2024
|
|
Open |
5.28 |
High |
5.45 |
Low |
5.17 |
Volume |
1,935,000 |
Split-adjusted Price |
5.45 |
|
|
SCR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2024
|
+0.17 / +3.22%
|
5.28
|
5.45
|
5.17
|
5.45
|
5.24
|
5.45
|
1,935,000
|
|
9/16/2024
|
-0.11 / -2.04%
|
5.40
|
5.40
|
5.20
|
5.28
|
5.33
|
5.28
|
886,300
|
|
9/13/2024
|
-0.02 / -0.37%
|
5.44
|
5.44
|
5.34
|
5.39
|
5.38
|
5.39
|
750,600
|
|
9/12/2024
|
0.00 / 0.00%
|
5.44
|
5.45
|
5.39
|
5.41
|
5.42
|
5.41
|
738,400
|
|
9/11/2024
|
-0.15 / -2.70%
|
5.58
|
5.59
|
5.18
|
5.41
|
5.42
|
5.41
|
957,300
|
|
9/10/2024
|
-0.13 / -2.28%
|
5.69
|
5.72
|
5.53
|
5.56
|
5.60
|
5.56
|
1,523,200
|
|
9/9/2024
|
-0.06 / -1.04%
|
5.72
|
5.75
|
5.66
|
5.69
|
5.69
|
5.69
|
955,800
|
|
9/6/2024
|
-0.05 / -0.86%
|
5.77
|
5.77
|
5.71
|
5.75
|
5.74
|
5.75
|
1,224,500
|
|
9/5/2024
|
0.00 / 0.00%
|
5.83
|
5.84
|
5.75
|
5.80
|
5.81
|
5.80
|
1,929,700
|
|
9/4/2024
|
-0.05 / -0.85%
|
5.72
|
5.85
|
5.72
|
5.80
|
5.78
|
5.80
|
3,597,300
|
|
8/30/2024
|
-0.01 / -0.17%
|
5.86
|
5.86
|
5.77
|
5.85
|
5.82
|
5.85
|
1,741,500
|
|
8/29/2024
|
+0.01 / +0.17%
|
5.87
|
5.87
|
5.76
|
5.86
|
5.82
|
5.86
|
8,026,500
|
|
8/28/2024
|
-0.10 / -1.68%
|
5.95
|
5.95
|
5.75
|
5.85
|
5.84
|
5.85
|
1,894,900
|
|
8/27/2024
|
-0.04 / -0.67%
|
5.96
|
5.98
|
5.87
|
5.95
|
5.92
|
5.95
|
1,083,700
|
|
8/26/2024
|
+0.05 / +0.84%
|
6.08
|
6.08
|
5.94
|
5.99
|
5.99
|
5.99
|
1,478,700
|
|
8/23/2024
|
-0.05 / -0.83%
|
5.94
|
5.99
|
5.83
|
5.94
|
5.91
|
5.94
|
2,146,500
|
|
8/22/2024
|
-0.11 / -1.80%
|
6.10
|
6.10
|
5.94
|
5.99
|
5.98
|
5.99
|
1,563,200
|
|
8/21/2024
|
+0.13 / +2.18%
|
6.25
|
6.25
|
5.95
|
6.10
|
6.06
|
6.10
|
4,490,300
|
|
8/20/2024
|
+0.20 / +3.47%
|
5.77
|
6.00
|
5.76
|
5.97
|
5.88
|
5.97
|
2,340,800
|
|
8/19/2024
|
+0.02 / +0.35%
|
5.79
|
5.90
|
5.74
|
5.77
|
5.78
|
5.77
|
1,113,400
|
|
8/16/2024
|
+0.17 / +3.05%
|
5.60
|
5.84
|
5.55
|
5.75
|
5.75
|
5.75
|
2,823,000
|
|
8/15/2024
|
-0.02 / -0.36%
|
5.60
|
5.60
|
5.50
|
5.58
|
5.55
|
5.58
|
639,100
|
|
8/14/2024
|
-0.02 / -0.36%
|
5.64
|
5.70
|
5.55
|
5.60
|
5.60
|
5.60
|
829,500
|
|
8/13/2024
|
-0.06 / -1.06%
|
5.62
|
5.72
|
5.62
|
5.62
|
5.66
|
5.62
|
795,800
|
|
8/12/2024
|
-0.02 / -0.35%
|
5.68
|
5.69
|
5.61
|
5.68
|
5.65
|
5.68
|
387,600
|
|
8/9/2024
|
+0.10 / +1.79%
|
5.63
|
5.70
|
5.62
|
5.70
|
5.65
|
5.70
|
719,800
|
|
8/8/2024
|
0.00 / 0.00%
|
5.60
|
5.68
|
5.56
|
5.60
|
5.61
|
5.60
|
801,800
|
|
8/7/2024
|
0.00 / 0.00%
|
5.66
|
5.66
|
5.55
|
5.60
|
5.59
|
5.60
|
1,026,600
|
|
8/6/2024
|
+0.03 / +0.54%
|
5.52
|
5.61
|
5.46
|
5.60
|
5.56
|
5.60
|
1,418,100
|
|
8/5/2024
|
-0.41 / -6.86%
|
5.94
|
5.94
|
5.57
|
5.57
|
5.64
|
5.57
|
2,558,800
|
|
|
|