|
|
Closing price on 10/11/2021
|
|
| Open |
12.65 |
| High |
12.95 |
| Low |
12.50 |
| Volume |
9,758,800 |
| Split-adjusted Price |
11.67 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2021
|
-0.10 / -0.79%
|
12.65
|
12.95
|
12.50
|
12.60
|
12.74
|
11.67
|
9,758,800
|
|
|
10/8/2021
|
-0.20 / -1.55%
|
13.05
|
13.20
|
12.70
|
12.70
|
12.90
|
11.76
|
11,030,000
|
|
|
10/7/2021
|
+0.20 / +1.57%
|
12.80
|
13.10
|
12.75
|
12.90
|
12.95
|
11.94
|
12,106,000
|
|
|
10/6/2021
|
+0.20 / +1.60%
|
12.60
|
13.05
|
12.50
|
12.70
|
12.81
|
11.76
|
9,290,700
|
|
|
10/5/2021
|
+0.50 / +4.17%
|
12.10
|
12.60
|
12.05
|
12.50
|
12.38
|
11.57
|
8,298,700
|
|
|
10/4/2021
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.85
|
12.00
|
12.06
|
11.11
|
14,481,810
|
|
|
10/1/2021
|
-0.45 / -3.61%
|
12.30
|
12.55
|
11.90
|
12.00
|
12.22
|
11.11
|
9,553,500
|
|
|
9/30/2021
|
+0.10 / +0.81%
|
12.30
|
12.80
|
12.30
|
12.45
|
12.55
|
11.53
|
7,067,800
|
|
|
9/29/2021
|
0.00 / 0.00%
|
12.45
|
12.45
|
11.80
|
12.35
|
12.14
|
11.44
|
10,624,900
|
|
|
9/28/2021
|
+0.10 / +0.82%
|
11.95
|
12.35
|
11.70
|
12.35
|
12.05
|
11.44
|
11,020,300
|
|
|
9/27/2021
|
-0.90 / -6.84%
|
13.15
|
13.30
|
12.25
|
12.25
|
12.55
|
11.34
|
22,145,900
|
|
|
9/24/2021
|
+0.05 / +0.38%
|
13.10
|
13.50
|
13.00
|
13.15
|
13.20
|
12.18
|
12,040,900
|
|
|
9/23/2021
|
-0.20 / -1.50%
|
13.35
|
13.95
|
13.05
|
13.10
|
13.37
|
12.13
|
15,812,600
|
|
|
9/22/2021
|
-0.05 / -0.37%
|
13.60
|
13.70
|
13.10
|
13.30
|
13.42
|
12.31
|
17,176,500
|
|
|
9/21/2021
|
+0.85 / +6.80%
|
12.30
|
13.35
|
12.30
|
13.35
|
12.91
|
12.36
|
25,298,300
|
|
|
9/20/2021
|
+0.15 / +1.21%
|
12.80
|
13.20
|
12.40
|
12.50
|
12.90
|
11.57
|
23,288,400
|
|
|
9/17/2021
|
+0.80 / +6.93%
|
11.65
|
12.35
|
11.60
|
12.35
|
12.20
|
11.44
|
27,521,500
|
|
|
9/16/2021
|
+0.10 / +0.87%
|
11.50
|
11.75
|
11.50
|
11.55
|
11.61
|
10.69
|
8,924,700
|
|
|
9/15/2021
|
-0.05 / -0.43%
|
11.50
|
11.70
|
11.35
|
11.45
|
11.55
|
10.60
|
5,675,300
|
|
|
9/14/2021
|
-0.50 / -4.17%
|
12.05
|
12.10
|
11.50
|
11.50
|
11.78
|
10.65
|
10,734,500
|
|
|
9/13/2021
|
+0.45 / +3.90%
|
11.55
|
12.20
|
11.45
|
12.00
|
11.97
|
11.11
|
22,382,500
|
|
|
9/10/2021
|
+0.30 / +2.67%
|
11.35
|
11.80
|
11.30
|
11.55
|
11.58
|
10.69
|
9,489,200
|
|
|
9/9/2021
|
-0.05 / -0.44%
|
11.30
|
11.45
|
11.20
|
11.25
|
11.34
|
10.42
|
7,004,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|