|
|
Closing price on 10/21/2019
|
|
| Open |
6.27 |
| High |
6.27 |
| Low |
6.20 |
| Volume |
3,176,740 |
| Split-adjusted Price |
5.37 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2019
|
-0.01 / -0.16%
|
6.27
|
6.27
|
6.20
|
6.26
|
6.24
|
5.37
|
3,176,740
|
|
|
10/18/2019
|
-0.01 / -0.16%
|
6.28
|
6.28
|
6.22
|
6.27
|
6.26
|
5.38
|
2,521,630
|
|
|
10/17/2019
|
-0.01 / -0.16%
|
6.26
|
6.28
|
6.21
|
6.28
|
6.25
|
5.38
|
2,565,100
|
|
|
10/16/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.26
|
6.29
|
6.28
|
5.39
|
6,723,880
|
|
|
10/15/2019
|
-0.01 / -0.16%
|
6.29
|
6.32
|
6.27
|
6.29
|
6.30
|
5.39
|
2,066,420
|
|
|
10/14/2019
|
0.00 / 0.00%
|
6.31
|
6.34
|
6.28
|
6.30
|
6.30
|
5.40
|
2,501,780
|
|
|
10/11/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.27
|
6.30
|
6.29
|
5.40
|
1,421,640
|
|
|
10/10/2019
|
+0.03 / +0.48%
|
6.35
|
6.35
|
6.26
|
6.30
|
6.28
|
5.40
|
1,126,240
|
|
|
10/9/2019
|
-0.13 / -2.03%
|
6.38
|
6.38
|
6.27
|
6.27
|
6.31
|
5.38
|
3,644,640
|
|
|
10/8/2019
|
+0.01 / +0.16%
|
6.41
|
6.42
|
6.28
|
6.40
|
6.36
|
5.49
|
2,668,610
|
|
|
10/7/2019
|
-0.06 / -0.93%
|
6.45
|
6.50
|
6.37
|
6.39
|
6.42
|
5.48
|
3,296,990
|
|
|
10/4/2019
|
-0.06 / -0.92%
|
6.50
|
6.54
|
6.45
|
6.45
|
6.49
|
5.53
|
2,691,340
|
|
|
10/3/2019
|
0.00 / 0.00%
|
6.49
|
6.51
|
6.46
|
6.51
|
6.48
|
5.58
|
2,273,430
|
|
|
10/2/2019
|
-0.02 / -0.31%
|
6.55
|
6.57
|
6.49
|
6.51
|
6.52
|
5.58
|
2,198,630
|
|
|
10/1/2019
|
+0.02 / +0.31%
|
6.52
|
6.57
|
6.51
|
6.53
|
6.53
|
5.60
|
4,686,800
|
|
|
9/30/2019
|
+0.06 / +0.93%
|
6.47
|
6.53
|
6.45
|
6.51
|
6.48
|
5.58
|
3,831,770
|
|
|
9/27/2019
|
-0.02 / -0.31%
|
6.46
|
6.51
|
6.44
|
6.45
|
6.46
|
5.53
|
3,474,500
|
|
|
9/26/2019
|
-0.03 / -0.46%
|
6.53
|
6.53
|
6.47
|
6.47
|
6.49
|
5.55
|
8,088,440
|
|
|
9/25/2019
|
0.00 / 0.00%
|
6.54
|
6.55
|
6.49
|
6.50
|
6.51
|
5.57
|
2,903,480
|
|
|
9/24/2019
|
-0.08 / -1.22%
|
6.56
|
6.60
|
6.50
|
6.50
|
6.55
|
5.57
|
3,179,900
|
|
|
9/23/2019
|
-0.10 / -1.50%
|
6.68
|
6.71
|
6.58
|
6.58
|
6.63
|
5.64
|
4,852,730
|
|
|
9/20/2019
|
-0.03 / -0.45%
|
6.71
|
6.72
|
6.64
|
6.68
|
6.68
|
5.73
|
3,085,840
|
|
|
9/19/2019
|
+0.01 / +0.15%
|
6.73
|
6.81
|
6.70
|
6.71
|
6.74
|
5.75
|
4,930,690
|
|
|
9/18/2019
|
+0.15 / +2.29%
|
6.56
|
7.00
|
6.56
|
6.70
|
6.74
|
5.74
|
5,091,710
|
|
|
9/17/2019
|
+0.07 / +1.08%
|
6.49
|
6.57
|
6.49
|
6.55
|
6.52
|
5.62
|
3,908,830
|
|
|
9/16/2019
|
-0.05 / -0.77%
|
6.54
|
6.54
|
6.45
|
6.48
|
6.48
|
5.56
|
3,855,831
|
|
|
9/13/2019
|
-0.02 / -0.31%
|
6.55
|
6.56
|
6.47
|
6.53
|
6.50
|
5.60
|
3,968,960
|
|
|
9/12/2019
|
0.00 / 0.00%
|
6.56
|
6.57
|
6.49
|
6.55
|
6.53
|
5.62
|
2,513,000
|
|
|
9/11/2019
|
-0.03 / -0.46%
|
6.54
|
6.57
|
6.51
|
6.55
|
6.54
|
5.62
|
4,808,940
|
|
|
9/10/2019
|
-0.03 / -0.45%
|
6.60
|
6.64
|
6.54
|
6.58
|
6.57
|
5.64
|
3,723,768
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|