|
|
Closing price on 9/27/2017
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
2,218,723 |
| Split-adjusted Price |
8.10 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2017
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.25
|
11.30
|
8.10
|
2,218,723
|
|
|
9/26/2017
|
-0.10 / -0.88%
|
11.45
|
11.45
|
11.30
|
11.30
|
11.34
|
8.14
|
1,848,123
|
|
|
9/25/2017
|
0.00 / 0.00%
|
11.40
|
11.55
|
11.35
|
11.40
|
11.42
|
8.21
|
2,068,663
|
|
|
9/22/2017
|
-0.10 / -0.87%
|
11.45
|
11.60
|
11.40
|
11.40
|
11.48
|
8.21
|
3,677,303
|
|
|
9/21/2017
|
-0.20 / -1.71%
|
11.75
|
11.75
|
11.45
|
11.50
|
11.55
|
8.28
|
3,705,613
|
|
|
9/20/2017
|
+0.15 / +1.30%
|
11.60
|
11.75
|
11.50
|
11.70
|
11.62
|
8.43
|
3,166,583
|
|
|
9/19/2017
|
-0.25 / -2.12%
|
11.80
|
11.85
|
11.55
|
11.55
|
11.69
|
8.32
|
4,761,193
|
|
|
9/18/2017
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.65
|
11.80
|
11.85
|
8.50
|
7,504,790
|
|
|
9/15/2017
|
+0.10 / +0.86%
|
11.65
|
11.75
|
11.55
|
11.70
|
11.65
|
8.43
|
4,577,480
|
|
|
9/14/2017
|
-0.10 / -0.85%
|
11.85
|
11.85
|
11.60
|
11.60
|
11.65
|
8.36
|
4,604,550
|
|
|
9/13/2017
|
+0.45 / +4.00%
|
11.35
|
11.75
|
11.35
|
11.70
|
11.54
|
8.43
|
8,263,500
|
|
|
9/12/2017
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.15
|
11.25
|
11.26
|
8.10
|
3,322,590
|
|
|
9/11/2017
|
+0.10 / +0.90%
|
11.30
|
11.50
|
11.20
|
11.25
|
11.33
|
8.10
|
4,797,600
|
|
|
9/8/2017
|
+0.05 / +0.45%
|
11.10
|
11.30
|
11.10
|
11.15
|
11.17
|
8.03
|
4,798,630
|
|
|
9/7/2017
|
-0.10 / -0.89%
|
11.15
|
11.40
|
11.10
|
11.10
|
11.26
|
8.00
|
4,296,800
|
|
|
9/6/2017
|
-0.20 / -1.75%
|
11.40
|
11.45
|
11.15
|
11.20
|
11.27
|
8.07
|
5,120,650
|
|
|
9/5/2017
|
+0.70 / +6.54%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.22
|
8.21
|
12,595,840
|
|
|
9/1/2017
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.65
|
10.70
|
10.75
|
7.71
|
5,346,700
|
|
|
8/31/2017
|
+0.05 / +0.47%
|
10.80
|
10.85
|
10.70
|
10.80
|
10.77
|
7.78
|
3,817,050
|
|
|
8/30/2017
|
-0.15 / -1.38%
|
10.90
|
10.95
|
10.75
|
10.75
|
10.85
|
7.74
|
2,597,580
|
|
|
8/29/2017
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.85
|
10.90
|
11.03
|
7.85
|
6,063,400
|
|
|
8/28/2017
|
+0.30 / +2.83%
|
10.65
|
11.00
|
10.60
|
10.90
|
10.82
|
7.85
|
5,252,660
|
|
|
8/25/2017
|
-0.15 / -1.40%
|
10.75
|
10.75
|
10.60
|
10.60
|
10.66
|
7.64
|
2,815,560
|
|
|
8/24/2017
|
+0.10 / +0.94%
|
10.65
|
10.85
|
10.50
|
10.75
|
10.67
|
7.74
|
4,741,180
|
|
|
8/23/2017
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.65
|
10.58
|
7.67
|
1,976,160
|
|
|
8/22/2017
|
-0.15 / -1.39%
|
10.85
|
10.85
|
10.50
|
10.65
|
10.66
|
7.67
|
2,432,250
|
|
|
8/21/2017
|
+0.05 / +0.47%
|
10.75
|
10.90
|
10.70
|
10.80
|
10.79
|
7.78
|
1,438,370
|
|
|
8/18/2017
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.75
|
10.80
|
7.74
|
2,889,810
|
|
|
8/17/2017
|
-0.05 / -0.46%
|
10.85
|
11.15
|
10.85
|
10.85
|
10.97
|
7.82
|
4,646,890
|
|
|
8/16/2017
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.75
|
10.90
|
10.87
|
7.85
|
1,785,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:01 PM
|
|
|
|
|