|
|
Closing price on 9/7/2018
|
|
| Open |
8.95 |
| High |
9.07 |
| Low |
8.91 |
| Volume |
1,453,010 |
| Split-adjusted Price |
7.27 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2018
|
+0.16 / +1.80%
|
8.95
|
9.07
|
8.91
|
9.07
|
9.01
|
7.27
|
1,453,010
|
|
|
9/6/2018
|
-0.04 / -0.45%
|
9.00
|
9.09
|
8.91
|
8.91
|
9.00
|
7.14
|
1,601,340
|
|
|
9/5/2018
|
-0.15 / -1.65%
|
9.05
|
9.16
|
8.91
|
8.95
|
9.04
|
7.17
|
2,802,500
|
|
|
9/4/2018
|
-0.25 / -2.67%
|
9.40
|
9.43
|
9.10
|
9.10
|
9.27
|
7.29
|
3,421,429
|
|
|
8/31/2018
|
-0.15 / -1.58%
|
9.50
|
9.56
|
9.35
|
9.35
|
9.44
|
7.49
|
1,834,210
|
|
|
8/30/2018
|
+0.09 / +0.96%
|
9.40
|
9.53
|
9.37
|
9.50
|
9.45
|
7.61
|
1,812,590
|
|
|
8/29/2018
|
+0.05 / +0.53%
|
9.35
|
9.47
|
9.35
|
9.41
|
9.43
|
7.54
|
2,756,620
|
|
|
8/28/2018
|
-0.14 / -1.47%
|
9.51
|
9.53
|
9.36
|
9.36
|
9.44
|
7.50
|
2,387,940
|
|
|
8/27/2018
|
-0.10 / -1.04%
|
9.60
|
9.69
|
9.47
|
9.50
|
9.58
|
7.61
|
3,013,150
|
|
|
8/24/2018
|
+0.25 / +2.67%
|
9.35
|
9.69
|
9.35
|
9.60
|
9.56
|
7.69
|
5,513,520
|
|
|
8/23/2018
|
+0.03 / +0.32%
|
9.32
|
9.49
|
9.27
|
9.35
|
9.33
|
7.49
|
5,321,520
|
|
|
8/22/2018
|
-0.03 / -0.32%
|
9.45
|
9.60
|
9.30
|
9.32
|
9.44
|
7.47
|
3,269,370
|
|
|
8/21/2018
|
+0.52 / +5.89%
|
8.83
|
9.38
|
8.83
|
9.35
|
9.26
|
7.49
|
7,217,500
|
|
|
8/20/2018
|
+0.02 / +0.23%
|
8.86
|
8.92
|
8.80
|
8.83
|
8.85
|
7.08
|
1,262,120
|
|
|
8/17/2018
|
+0.01 / +0.11%
|
8.88
|
8.95
|
8.80
|
8.81
|
8.85
|
7.06
|
6,078,400
|
|
|
8/16/2018
|
-0.13 / -1.46%
|
8.87
|
8.88
|
8.78
|
8.80
|
8.82
|
7.05
|
2,200,900
|
|
|
8/15/2018
|
-0.18 / -1.98%
|
9.11
|
9.15
|
8.90
|
8.93
|
9.05
|
7.16
|
1,980,090
|
|
|
8/14/2018
|
0.00 / 0.00%
|
9.15
|
9.21
|
9.09
|
9.11
|
9.15
|
7.30
|
1,746,270
|
|
|
8/13/2018
|
+0.09 / +1.00%
|
9.00
|
9.20
|
9.00
|
9.11
|
9.11
|
7.30
|
2,539,140
|
|
|
8/10/2018
|
+0.19 / +2.15%
|
8.89
|
9.10
|
8.81
|
9.02
|
9.02
|
7.23
|
2,332,300
|
|
|
8/9/2018
|
+0.03 / +0.34%
|
8.83
|
9.00
|
8.80
|
8.83
|
8.89
|
7.08
|
1,804,030
|
|
|
8/8/2018
|
+0.03 / +0.34%
|
8.80
|
8.87
|
8.76
|
8.80
|
8.79
|
7.05
|
1,445,610
|
|
|
8/7/2018
|
+0.01 / +0.11%
|
8.70
|
8.90
|
8.63
|
8.77
|
8.80
|
7.03
|
1,406,230
|
|
|
8/6/2018
|
-0.22 / -2.45%
|
8.98
|
9.08
|
8.76
|
8.76
|
8.91
|
7.02
|
1,710,250
|
|
|
8/3/2018
|
-0.07 / -0.77%
|
9.18
|
9.18
|
8.98
|
8.98
|
9.05
|
7.20
|
1,809,480
|
|
|
8/2/2018
|
-0.10 / -1.09%
|
9.19
|
9.20
|
8.95
|
9.05
|
9.05
|
7.25
|
1,883,480
|
|
|
8/1/2018
|
-0.23 / -2.45%
|
9.40
|
9.43
|
9.11
|
9.15
|
9.28
|
7.33
|
5,253,070
|
|
|
7/31/2018
|
+0.26 / +2.85%
|
9.40
|
9.70
|
9.30
|
9.38
|
9.44
|
7.52
|
5,383,110
|
|
|
7/30/2018
|
+0.12 / +1.33%
|
9.18
|
9.18
|
9.05
|
9.12
|
9.12
|
7.31
|
2,861,963
|
|
|
7/27/2018
|
+0.10 / +1.12%
|
8.90
|
9.11
|
8.84
|
9.00
|
9.02
|
7.21
|
2,248,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|