|
|
Closing price on 9/8/2021
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.15 |
| Volume |
7,361,400 |
| Split-adjusted Price |
10.46 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2021
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.15
|
11.30
|
11.33
|
10.46
|
7,361,400
|
|
|
9/7/2021
|
-0.45 / -3.83%
|
12.05
|
12.20
|
11.10
|
11.30
|
11.80
|
10.46
|
14,629,700
|
|
|
9/6/2021
|
+0.75 / +6.82%
|
11.05
|
11.75
|
11.05
|
11.75
|
11.62
|
10.88
|
19,078,464
|
|
|
9/1/2021
|
+0.05 / +0.46%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.03
|
10.19
|
7,484,300
|
|
|
8/31/2021
|
-0.05 / -0.45%
|
11.05
|
11.30
|
10.85
|
10.95
|
11.07
|
10.14
|
10,244,400
|
|
|
8/30/2021
|
+0.45 / +4.27%
|
10.70
|
11.10
|
10.55
|
11.00
|
10.89
|
10.19
|
9,260,200
|
|
|
8/27/2021
|
+0.10 / +0.96%
|
10.30
|
10.55
|
10.15
|
10.55
|
10.40
|
9.77
|
6,235,800
|
|
|
8/26/2021
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.20
|
10.45
|
10.41
|
9.68
|
5,951,200
|
|
|
8/25/2021
|
+0.15 / +1.46%
|
10.40
|
10.55
|
10.30
|
10.45
|
10.44
|
9.68
|
4,986,900
|
|
|
8/24/2021
|
+0.25 / +2.49%
|
10.10
|
10.50
|
10.05
|
10.30
|
10.25
|
9.54
|
10,487,400
|
|
|
8/23/2021
|
-0.50 / -4.74%
|
10.50
|
10.70
|
10.05
|
10.05
|
10.31
|
9.31
|
11,200,900
|
|
|
8/20/2021
|
-0.60 / -5.38%
|
11.15
|
11.35
|
10.40
|
10.55
|
10.85
|
9.77
|
17,989,200
|
|
|
8/19/2021
|
+0.05 / +0.45%
|
11.05
|
11.30
|
11.05
|
11.15
|
11.18
|
10.32
|
7,806,700
|
|
|
8/18/2021
|
+0.05 / +0.45%
|
11.10
|
11.40
|
10.95
|
11.10
|
11.14
|
10.28
|
11,057,100
|
|
|
8/17/2021
|
-0.40 / -3.49%
|
11.40
|
11.50
|
11.05
|
11.05
|
11.27
|
10.23
|
11,397,400
|
|
|
8/16/2021
|
+0.15 / +1.33%
|
11.45
|
11.80
|
11.30
|
11.45
|
11.53
|
10.60
|
14,378,400
|
|
|
8/13/2021
|
-0.20 / -1.74%
|
11.50
|
11.65
|
10.90
|
11.30
|
11.25
|
10.46
|
12,194,700
|
|
|
8/12/2021
|
+0.50 / +4.55%
|
11.00
|
11.65
|
10.95
|
11.50
|
11.42
|
10.65
|
16,996,600
|
|
|
8/11/2021
|
+0.10 / +0.92%
|
10.95
|
11.40
|
10.85
|
11.00
|
11.14
|
10.19
|
16,433,100
|
|
|
8/10/2021
|
-0.15 / -1.36%
|
11.25
|
11.25
|
10.85
|
10.90
|
11.03
|
10.09
|
9,258,300
|
|
|
8/9/2021
|
+0.30 / +2.79%
|
10.80
|
11.25
|
10.75
|
11.05
|
11.12
|
10.23
|
11,467,900
|
|
|
8/6/2021
|
+0.10 / +0.94%
|
10.70
|
11.10
|
10.50
|
10.75
|
10.84
|
9.95
|
14,759,800
|
|
|
8/5/2021
|
+0.25 / +2.40%
|
10.35
|
10.95
|
10.30
|
10.65
|
10.67
|
9.86
|
8,595,300
|
|
|
8/4/2021
|
+0.05 / +0.48%
|
10.45
|
10.75
|
10.30
|
10.40
|
10.55
|
9.63
|
8,513,000
|
|
|
8/3/2021
|
-0.05 / -0.48%
|
10.30
|
10.60
|
10.30
|
10.35
|
10.45
|
9.58
|
7,698,900
|
|
|
8/2/2021
|
+0.10 / +0.97%
|
10.20
|
10.70
|
10.10
|
10.40
|
10.33
|
9.63
|
9,068,900
|
|
|
7/30/2021
|
+0.64 / +6.63%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.26
|
9.54
|
14,814,900
|
|
|
7/29/2021
|
+0.06 / +0.63%
|
9.66
|
9.73
|
9.52
|
9.66
|
9.60
|
8.94
|
4,310,900
|
|
|
7/28/2021
|
-0.11 / -1.13%
|
9.71
|
9.75
|
9.42
|
9.60
|
9.61
|
8.89
|
5,321,300
|
|
|
7/27/2021
|
-0.14 / -1.42%
|
9.97
|
10.00
|
9.71
|
9.71
|
9.82
|
8.99
|
6,284,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|