|
|
Closing price on 11/4/2025
|
|
| Open |
8.64 |
| High |
8.84 |
| Low |
8.32 |
| Volume |
7,524,922 |
| Split-adjusted Price |
8.79 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
+0.11 / +1.27%
|
8.64
|
8.84
|
8.32
|
8.79
|
8.56
|
8.79
|
7,524,922
|
|
|
11/3/2025
|
-0.02 / -0.23%
|
8.70
|
9.07
|
8.68
|
8.68
|
8.86
|
8.68
|
8,609,727
|
|
|
10/31/2025
|
+0.02 / +0.23%
|
8.58
|
8.92
|
8.58
|
8.70
|
8.80
|
8.70
|
5,946,918
|
|
|
10/30/2025
|
0.00 / 0.00%
|
8.66
|
8.78
|
8.58
|
8.68
|
8.68
|
8.68
|
5,724,420
|
|
|
10/29/2025
|
+0.20 / +2.36%
|
8.47
|
8.76
|
8.40
|
8.68
|
8.61
|
8.68
|
5,774,041
|
|
|
10/28/2025
|
+0.38 / +4.69%
|
8.06
|
8.48
|
8.05
|
8.48
|
8.25
|
8.48
|
4,679,335
|
|
|
10/27/2025
|
-0.22 / -2.64%
|
8.39
|
8.39
|
8.10
|
8.10
|
8.24
|
8.10
|
4,222,033
|
|
|
10/24/2025
|
-0.07 / -0.83%
|
8.30
|
8.36
|
8.10
|
8.32
|
8.23
|
8.32
|
4,648,532
|
|
|
10/23/2025
|
-0.06 / -0.71%
|
8.46
|
8.58
|
8.30
|
8.39
|
8.43
|
8.39
|
4,729,539
|
|
|
10/22/2025
|
-0.08 / -0.94%
|
8.53
|
8.55
|
8.00
|
8.45
|
8.30
|
8.45
|
12,763,352
|
|
|
10/21/2025
|
-0.64 / -6.98%
|
8.90
|
9.03
|
8.53
|
8.53
|
8.60
|
8.53
|
17,609,814
|
|
|
10/20/2025
|
-0.68 / -6.90%
|
9.71
|
9.85
|
9.17
|
9.17
|
9.50
|
9.17
|
9,328,200
|
|
|
10/17/2025
|
0.00 / 0.00%
|
9.94
|
10.10
|
9.69
|
9.85
|
9.87
|
9.85
|
11,086,900
|
|
|
10/16/2025
|
+0.25 / +2.60%
|
9.69
|
9.99
|
9.66
|
9.85
|
9.81
|
9.85
|
10,488,500
|
|
|
10/15/2025
|
+0.01 / +0.10%
|
9.65
|
9.74
|
9.49
|
9.60
|
9.59
|
9.60
|
5,966,700
|
|
|
10/14/2025
|
-0.09 / -0.93%
|
9.71
|
9.80
|
9.45
|
9.59
|
9.63
|
9.59
|
12,469,800
|
|
|
10/13/2025
|
+0.31 / +3.31%
|
9.21
|
9.68
|
9.20
|
9.68
|
9.47
|
9.68
|
8,969,800
|
|
|
10/10/2025
|
+0.07 / +0.75%
|
9.24
|
9.54
|
9.24
|
9.37
|
9.38
|
9.37
|
10,111,200
|
|
|
10/9/2025
|
+0.17 / +1.86%
|
9.28
|
9.40
|
9.16
|
9.30
|
9.25
|
9.30
|
4,110,500
|
|
|
10/8/2025
|
+0.08 / +0.88%
|
9.15
|
9.19
|
9.02
|
9.13
|
9.11
|
9.13
|
5,346,700
|
|
|
10/7/2025
|
-0.33 / -3.52%
|
9.38
|
9.38
|
9.05
|
9.05
|
9.17
|
9.05
|
6,615,800
|
|
|
10/6/2025
|
+0.47 / +5.27%
|
9.12
|
9.40
|
9.02
|
9.38
|
9.22
|
9.38
|
4,845,800
|
|
|
10/3/2025
|
-0.36 / -3.88%
|
9.25
|
9.25
|
8.80
|
8.91
|
9.01
|
8.91
|
9,156,700
|
|
|
10/2/2025
|
-0.32 / -3.34%
|
9.60
|
9.60
|
9.25
|
9.27
|
9.36
|
9.27
|
5,502,400
|
|
|
10/1/2025
|
+0.05 / +0.52%
|
9.55
|
9.60
|
9.37
|
9.59
|
9.46
|
9.59
|
5,353,600
|
|
|
9/30/2025
|
-0.20 / -2.05%
|
9.74
|
9.81
|
9.16
|
9.54
|
9.46
|
9.54
|
10,809,424
|
|
|
9/29/2025
|
-0.25 / -2.50%
|
9.99
|
10.20
|
9.66
|
9.74
|
9.89
|
9.74
|
10,231,027
|
|
|
9/26/2025
|
-0.21 / -2.06%
|
10.10
|
10.20
|
9.94
|
9.99
|
10.04
|
9.99
|
7,251,428
|
|
|
9/25/2025
|
+0.59 / +6.14%
|
9.67
|
10.25
|
9.64
|
10.20
|
10.09
|
10.20
|
28,760,721
|
|
|
9/24/2025
|
+0.08 / +0.84%
|
9.55
|
9.75
|
9.43
|
9.61
|
9.57
|
9.61
|
9,190,145
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|