|
|
Closing price on 9/23/2016
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
1,397,760 |
| Split-adjusted Price |
6.72 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2016
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
6.72
|
1,397,760
|
|
|
9/22/2016
|
+0.10 / +1.02%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.97
|
6.79
|
2,722,418
|
|
|
9/21/2016
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.78
|
6.72
|
2,777,530
|
|
|
9/20/2016
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
6.79
|
1,914,234
|
|
|
9/19/2016
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.78
|
6.72
|
1,636,881
|
|
|
9/16/2016
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.80
|
6.66
|
2,401,110
|
|
|
9/15/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.88
|
6.79
|
1,353,305
|
|
|
9/14/2016
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.00
|
9.90
|
9.95
|
6.79
|
1,317,508
|
|
|
9/13/2016
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.03
|
6.86
|
4,132,404
|
|
|
9/12/2016
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.89
|
6.79
|
1,223,800
|
|
|
9/9/2016
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
6.86
|
1,734,775
|
|
|
9/8/2016
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.96
|
6.79
|
4,116,570
|
|
|
9/7/2016
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.80
|
10.10
|
9.90
|
6.93
|
1,789,390
|
|
|
9/6/2016
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.94
|
6.79
|
1,273,407
|
|
|
9/5/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.03
|
6.86
|
1,387,170
|
|
|
9/1/2016
|
-0.30 / -2.91%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.15
|
6.86
|
4,861,115
|
|
|
8/31/2016
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.23
|
7.07
|
4,873,209
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|