|
|
Closing price on 1/9/2017
|
|
| Open |
8.68 |
| High |
8.68 |
| Low |
8.57 |
| Volume |
374,770 |
| Split-adjusted Price |
6.20 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
-0.08 / -0.92%
|
8.68
|
8.68
|
8.57
|
8.60
|
8.62
|
6.20
|
374,770
|
|
|
1/6/2017
|
+0.08 / +0.93%
|
8.66
|
8.68
|
8.60
|
8.68
|
8.65
|
6.25
|
2,969,950
|
|
|
1/5/2017
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.41
|
8.60
|
8.62
|
6.20
|
5,698,510
|
|
|
1/4/2017
|
-0.05 / -0.58%
|
8.54
|
8.58
|
8.44
|
8.50
|
8.50
|
6.12
|
1,216,710
|
|
|
1/3/2017
|
-0.05 / -0.58%
|
8.59
|
8.64
|
8.50
|
8.55
|
8.57
|
6.16
|
966,000
|
|
|
12/30/2016
|
-0.02 / -0.23%
|
8.60
|
8.61
|
8.50
|
8.60
|
8.57
|
6.20
|
2,244,640
|
|
|
12/29/2016
|
+0.02 / +0.23%
|
8.67
|
8.75
|
8.60
|
8.62
|
8.65
|
6.21
|
2,801,270
|
|
|
12/28/2016
|
+0.22 / +2.63%
|
8.38
|
8.62
|
8.25
|
8.60
|
8.50
|
6.20
|
7,416,750
|
|
|
12/27/2016
|
+0.38 / +4.75%
|
8.00
|
8.39
|
8.00
|
8.38
|
8.22
|
6.04
|
11,180,340
|
|
|
12/26/2016
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.67
|
8.00
|
7.89
|
5.76
|
1,108,110
|
|
|
12/23/2016
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.75
|
5.55
|
1,402,020
|
|
|
12/22/2016
|
-0.06 / -0.75%
|
7.90
|
8.00
|
7.78
|
7.90
|
7.85
|
5.69
|
2,589,340
|
|
|
12/21/2016
|
-0.16 / -1.97%
|
8.12
|
8.12
|
7.93
|
7.96
|
8.01
|
5.73
|
2,133,010
|
|
|
12/20/2016
|
+0.09 / +1.12%
|
8.03
|
8.47
|
8.03
|
8.12
|
8.15
|
5.85
|
1,162,150
|
|
|
12/19/2016
|
+0.34 / +4.42%
|
7.70
|
8.09
|
7.70
|
8.03
|
8.01
|
5.78
|
2,804,430
|
|
|
12/16/2016
|
-0.01 / -0.13%
|
7.60
|
7.71
|
7.33
|
7.69
|
7.62
|
5.54
|
2,641,600
|
|
|
12/15/2016
|
-0.05 / -0.65%
|
7.72
|
7.75
|
7.70
|
7.70
|
7.73
|
5.28
|
1,247,040
|
|
|
12/14/2016
|
+0.05 / +0.65%
|
7.71
|
7.79
|
7.70
|
7.75
|
7.74
|
5.32
|
743,800
|
|
|
12/13/2016
|
-0.19 / -2.41%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.77
|
5.28
|
1,622,940
|
|
|
12/12/2016
|
-0.16 / -1.99%
|
8.00
|
8.00
|
7.80
|
7.89
|
7.86
|
5.41
|
1,986,010
|
|
|
12/9/2016
|
+0.16 / +2.03%
|
7.90
|
8.06
|
7.89
|
8.05
|
8.00
|
5.52
|
1,674,020
|
|
|
12/8/2016
|
+0.19 / +2.47%
|
7.70
|
7.90
|
7.70
|
7.89
|
7.79
|
5.41
|
1,616,260
|
|
|
12/7/2016
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.86
|
5.28
|
1,270,900
|
|
|
12/6/2016
|
-0.30 / -3.61%
|
8.28
|
8.28
|
8.00
|
8.00
|
8.10
|
5.49
|
4,007,250
|
|
|
12/5/2016
|
-0.21 / -2.47%
|
8.52
|
8.52
|
8.30
|
8.30
|
8.37
|
5.69
|
1,206,120
|
|
|
12/2/2016
|
-0.14 / -1.62%
|
8.60
|
8.61
|
8.51
|
8.51
|
8.54
|
5.84
|
576,960
|
|
|
12/1/2016
|
+0.14 / +1.65%
|
8.50
|
8.76
|
8.50
|
8.65
|
8.69
|
5.93
|
2,241,550
|
|
|
11/30/2016
|
+0.02 / +0.24%
|
8.47
|
8.58
|
8.35
|
8.51
|
8.49
|
5.84
|
1,568,550
|
|
|
11/29/2016
|
-0.11 / -1.28%
|
8.60
|
8.70
|
8.46
|
8.49
|
8.53
|
5.82
|
2,384,540
|
|
|
11/28/2016
|
-0.26 / -2.93%
|
8.96
|
8.96
|
8.60
|
8.60
|
8.70
|
5.90
|
1,409,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:30:00 PM
|
|
|
|
|