|
|
Closing price on 9/5/2019
|
|
| Open |
6.69 |
| High |
6.73 |
| Low |
6.67 |
| Volume |
2,454,070 |
| Split-adjusted Price |
5.74 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2019
|
0.00 / 0.00%
|
6.69
|
6.73
|
6.67
|
6.69
|
6.69
|
5.74
|
2,454,070
|
|
|
9/4/2019
|
-0.08 / -1.18%
|
6.76
|
6.78
|
6.69
|
6.69
|
6.72
|
5.74
|
4,134,840
|
|
|
9/3/2019
|
+0.02 / +0.30%
|
6.72
|
6.79
|
6.66
|
6.77
|
6.73
|
5.80
|
3,803,820
|
|
|
8/30/2019
|
+0.13 / +1.96%
|
6.61
|
6.75
|
6.58
|
6.75
|
6.65
|
5.79
|
2,963,360
|
|
|
8/29/2019
|
0.00 / 0.00%
|
6.59
|
6.62
|
6.56
|
6.62
|
6.59
|
5.68
|
2,882,650
|
|
|
8/28/2019
|
-0.01 / -0.15%
|
6.62
|
6.62
|
6.58
|
6.62
|
6.60
|
5.68
|
4,784,240
|
|
|
8/27/2019
|
0.00 / 0.00%
|
6.59
|
6.63
|
6.58
|
6.63
|
6.61
|
5.68
|
1,349,990
|
|
|
8/26/2019
|
-0.01 / -0.15%
|
6.58
|
6.63
|
6.56
|
6.63
|
6.60
|
5.68
|
2,585,410
|
|
|
8/23/2019
|
0.00 / 0.00%
|
6.60
|
6.65
|
6.58
|
6.64
|
6.61
|
5.69
|
3,685,570
|
|
|
8/22/2019
|
-0.02 / -0.30%
|
6.62
|
6.65
|
6.58
|
6.64
|
6.62
|
5.69
|
2,207,210
|
|
|
8/21/2019
|
-0.02 / -0.30%
|
6.66
|
6.66
|
6.62
|
6.66
|
6.64
|
5.71
|
2,697,760
|
|
|
8/20/2019
|
0.00 / 0.00%
|
6.65
|
6.68
|
6.59
|
6.68
|
6.63
|
5.73
|
3,004,400
|
|
|
8/19/2019
|
-0.02 / -0.30%
|
6.63
|
6.70
|
6.60
|
6.68
|
6.64
|
5.73
|
13,464,880
|
|
|
8/16/2019
|
-0.05 / -0.74%
|
6.73
|
6.73
|
6.60
|
6.70
|
6.65
|
5.74
|
2,699,650
|
|
|
8/15/2019
|
-0.05 / -0.74%
|
6.61
|
6.75
|
6.60
|
6.75
|
6.68
|
5.79
|
3,547,560
|
|
|
8/14/2019
|
-0.08 / -1.16%
|
6.86
|
6.88
|
6.77
|
6.80
|
6.82
|
5.83
|
4,113,426
|
|
|
8/13/2019
|
-0.04 / -0.58%
|
6.88
|
6.94
|
6.74
|
6.88
|
6.85
|
5.90
|
2,765,500
|
|
|
8/12/2019
|
+0.02 / +0.29%
|
6.80
|
6.96
|
6.80
|
6.92
|
6.89
|
5.93
|
3,327,060
|
|
|
8/9/2019
|
+0.30 / +4.55%
|
6.63
|
6.90
|
6.59
|
6.90
|
6.70
|
5.92
|
2,800,200
|
|
|
8/8/2019
|
-0.15 / -2.22%
|
6.71
|
6.75
|
6.60
|
6.60
|
6.67
|
5.66
|
1,919,540
|
|
|
8/7/2019
|
+0.05 / +0.75%
|
6.70
|
6.78
|
6.65
|
6.75
|
6.71
|
5.79
|
1,809,490
|
|
|
8/6/2019
|
-0.10 / -1.47%
|
6.69
|
6.77
|
6.63
|
6.70
|
6.67
|
5.74
|
2,025,310
|
|
|
8/5/2019
|
-0.13 / -1.88%
|
6.90
|
6.92
|
6.71
|
6.80
|
6.78
|
5.83
|
9,587,970
|
|
|
8/2/2019
|
-0.07 / -1.00%
|
6.89
|
7.00
|
6.86
|
6.93
|
6.91
|
5.94
|
2,396,530
|
|
|
8/1/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.88
|
7.00
|
6.94
|
6.00
|
3,051,726
|
|
|
7/31/2019
|
-0.06 / -0.85%
|
7.05
|
7.06
|
6.97
|
7.00
|
7.00
|
6.00
|
3,136,430
|
|
|
7/30/2019
|
-0.05 / -0.70%
|
7.06
|
7.12
|
7.01
|
7.06
|
7.05
|
6.05
|
2,447,010
|
|
|
7/29/2019
|
-0.04 / -0.56%
|
7.15
|
7.17
|
7.07
|
7.11
|
7.11
|
6.10
|
3,553,560
|
|
|
7/26/2019
|
+0.09 / +1.27%
|
7.03
|
7.19
|
7.03
|
7.15
|
7.11
|
6.13
|
4,374,070
|
|
|
7/25/2019
|
-0.01 / -0.14%
|
7.03
|
7.06
|
7.01
|
7.06
|
7.03
|
6.05
|
2,260,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|