|
|
Closing price on 9/8/2022
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.50 |
| Volume |
3,816,600 |
| Split-adjusted Price |
9.72 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
-0.50 / -4.55%
|
11.30
|
11.30
|
10.50
|
10.50
|
10.84
|
9.72
|
3,816,600
|
|
|
9/7/2022
|
-0.75 / -6.38%
|
11.75
|
11.80
|
11.00
|
11.00
|
11.48
|
10.19
|
5,995,500
|
|
|
9/6/2022
|
0.00 / 0.00%
|
11.75
|
12.10
|
11.70
|
11.75
|
11.85
|
10.88
|
3,677,400
|
|
|
9/5/2022
|
-0.15 / -1.26%
|
11.90
|
12.20
|
11.75
|
11.75
|
11.87
|
10.88
|
6,871,300
|
|
|
8/31/2022
|
+0.10 / +0.85%
|
11.75
|
12.00
|
11.65
|
11.90
|
11.84
|
11.02
|
2,983,700
|
|
|
8/30/2022
|
-0.35 / -2.88%
|
12.35
|
12.35
|
11.75
|
11.80
|
11.96
|
10.93
|
5,018,400
|
|
|
8/29/2022
|
-0.40 / -3.19%
|
12.20
|
12.30
|
11.85
|
12.15
|
12.08
|
11.25
|
4,769,200
|
|
|
8/26/2022
|
+0.25 / +2.03%
|
12.40
|
12.75
|
12.30
|
12.55
|
12.58
|
11.62
|
9,867,100
|
|
|
8/25/2022
|
+0.25 / +2.07%
|
12.20
|
12.35
|
12.10
|
12.30
|
12.23
|
11.39
|
4,249,000
|
|
|
8/24/2022
|
-0.05 / -0.41%
|
12.20
|
12.25
|
11.95
|
12.05
|
12.08
|
11.16
|
2,873,600
|
|
|
8/23/2022
|
+0.35 / +2.98%
|
11.55
|
12.10
|
11.45
|
12.10
|
11.78
|
11.20
|
4,166,600
|
|
|
8/22/2022
|
-0.55 / -4.47%
|
12.15
|
12.35
|
11.75
|
11.75
|
12.00
|
10.88
|
4,906,400
|
|
|
8/19/2022
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.10
|
12.30
|
12.31
|
11.39
|
3,388,800
|
|
|
8/18/2022
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.30
|
12.30
|
12.34
|
11.39
|
3,594,700
|
|
|
8/17/2022
|
-0.05 / -0.40%
|
12.50
|
12.80
|
12.30
|
12.30
|
12.57
|
11.39
|
6,271,400
|
|
|
8/16/2022
|
-0.05 / -0.40%
|
12.45
|
12.50
|
12.30
|
12.35
|
12.38
|
11.44
|
4,049,600
|
|
|
8/15/2022
|
-0.10 / -0.80%
|
12.60
|
12.70
|
12.35
|
12.40
|
12.50
|
11.48
|
4,552,800
|
|
|
8/12/2022
|
+0.15 / +1.21%
|
12.40
|
12.55
|
12.15
|
12.50
|
12.37
|
11.57
|
4,049,000
|
|
|
8/11/2022
|
-0.50 / -3.89%
|
13.00
|
13.10
|
12.25
|
12.35
|
12.65
|
11.44
|
5,811,000
|
|
|
8/10/2022
|
+0.35 / +2.80%
|
12.45
|
13.20
|
12.35
|
12.85
|
12.85
|
11.90
|
7,300,100
|
|
|
8/9/2022
|
+0.40 / +3.31%
|
12.25
|
12.65
|
12.05
|
12.50
|
12.35
|
11.57
|
7,427,800
|
|
|
8/8/2022
|
-0.20 / -1.63%
|
12.35
|
12.50
|
12.10
|
12.10
|
12.29
|
11.20
|
3,889,500
|
|
|
8/5/2022
|
+0.25 / +2.07%
|
12.10
|
12.40
|
11.95
|
12.30
|
12.21
|
11.39
|
4,874,500
|
|
|
8/4/2022
|
-0.10 / -0.82%
|
12.25
|
12.35
|
11.95
|
12.05
|
12.16
|
11.16
|
5,795,700
|
|
|
8/3/2022
|
+0.05 / +0.41%
|
12.00
|
12.25
|
11.95
|
12.15
|
12.10
|
11.25
|
5,522,500
|
|
|
8/2/2022
|
+0.05 / +0.41%
|
12.05
|
12.60
|
12.00
|
12.10
|
12.28
|
11.20
|
7,798,300
|
|
|
8/1/2022
|
+0.35 / +2.99%
|
11.70
|
12.20
|
11.65
|
12.05
|
12.01
|
11.16
|
6,412,900
|
|
|
7/29/2022
|
-0.10 / -0.85%
|
11.80
|
12.20
|
11.65
|
11.70
|
11.87
|
10.83
|
4,801,700
|
|
|
7/28/2022
|
-0.05 / -0.42%
|
12.10
|
12.20
|
11.80
|
11.80
|
11.97
|
10.93
|
8,200,500
|
|
|
7/27/2022
|
+0.70 / +6.28%
|
10.95
|
11.90
|
10.95
|
11.85
|
11.60
|
10.97
|
6,565,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|