|
Closing price on 11/26/2019
|
|
| Open |
5.78 |
| High |
5.84 |
| Low |
5.77 |
| Volume |
4,283,185 |
| Split-adjusted Price |
4.96 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2019
|
-0.01 / -0.17%
|
5.78
|
5.84
|
5.77
|
5.79
|
5.81
|
4.96
|
4,283,185
|
|
|
11/25/2019
|
+0.04 / +0.69%
|
5.82
|
5.89
|
5.78
|
5.80
|
5.83
|
4.97
|
1,905,020
|
|
|
11/22/2019
|
+0.26 / +4.73%
|
5.50
|
5.83
|
5.50
|
5.76
|
5.68
|
4.94
|
2,685,540
|
|
|
11/21/2019
|
-0.13 / -2.31%
|
5.60
|
5.63
|
5.50
|
5.50
|
5.56
|
4.72
|
875,270
|
|
|
11/20/2019
|
-0.07 / -1.23%
|
5.71
|
5.71
|
5.59
|
5.63
|
5.64
|
4.83
|
1,567,930
|
|
|
11/19/2019
|
+0.10 / +1.79%
|
5.58
|
5.83
|
5.58
|
5.70
|
5.74
|
4.89
|
8,834,470
|
|
|
11/18/2019
|
+0.10 / +1.82%
|
5.59
|
5.69
|
5.45
|
5.60
|
5.56
|
4.80
|
2,317,840
|
|
|
11/15/2019
|
-0.40 / -6.78%
|
5.93
|
5.93
|
5.50
|
5.50
|
5.70
|
4.72
|
3,837,060
|
|
|
11/14/2019
|
-0.11 / -1.83%
|
5.97
|
6.00
|
5.90
|
5.90
|
5.92
|
5.06
|
3,830,800
|
|
|
11/13/2019
|
-0.01 / -0.17%
|
5.99
|
6.02
|
5.96
|
6.01
|
5.99
|
5.15
|
4,433,700
|
|
|
11/12/2019
|
-0.01 / -0.17%
|
6.03
|
6.03
|
5.97
|
6.02
|
6.00
|
5.16
|
7,896,470
|
|
|
11/11/2019
|
0.00 / 0.00%
|
6.03
|
6.04
|
5.96
|
6.03
|
6.00
|
5.17
|
6,523,720
|
|
|
11/8/2019
|
-0.01 / -0.17%
|
6.02
|
6.06
|
5.96
|
6.03
|
6.02
|
5.17
|
3,752,840
|
|
|
11/7/2019
|
-0.06 / -0.98%
|
6.10
|
6.10
|
6.00
|
6.04
|
6.02
|
5.18
|
4,438,490
|
|
|
11/6/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.05
|
5.23
|
6,060,390
|
|
|
11/5/2019
|
-0.02 / -0.33%
|
6.10
|
6.10
|
5.99
|
6.10
|
6.04
|
5.23
|
5,480,640
|
|
|
11/4/2019
|
-0.08 / -1.29%
|
6.15
|
6.17
|
6.02
|
6.12
|
6.12
|
5.25
|
4,977,600
|
|
|
11/1/2019
|
-0.04 / -0.64%
|
6.25
|
6.25
|
6.17
|
6.20
|
6.19
|
5.32
|
3,636,200
|
|
|
10/31/2019
|
+0.03 / +0.48%
|
6.25
|
6.31
|
6.20
|
6.24
|
6.26
|
5.35
|
4,873,080
|
|
|
10/30/2019
|
+0.07 / +1.14%
|
6.11
|
6.25
|
6.10
|
6.21
|
6.19
|
5.32
|
5,711,370
|
|
|
10/29/2019
|
-0.03 / -0.49%
|
6.17
|
6.17
|
6.09
|
6.14
|
6.12
|
5.26
|
4,149,620
|
|
|
10/28/2019
|
-0.03 / -0.48%
|
6.20
|
6.20
|
6.09
|
6.17
|
6.14
|
5.29
|
3,154,420
|
|
|
10/25/2019
|
-0.02 / -0.32%
|
6.22
|
6.23
|
6.13
|
6.20
|
6.17
|
5.32
|
3,861,840
|
|
|
10/24/2019
|
-0.03 / -0.48%
|
6.25
|
6.25
|
6.18
|
6.22
|
6.20
|
5.33
|
5,425,100
|
|
|
10/23/2019
|
-0.01 / -0.16%
|
6.25
|
6.25
|
6.22
|
6.25
|
6.25
|
5.36
|
876,080
|
|
|
10/22/2019
|
0.00 / 0.00%
|
6.26
|
6.26
|
6.18
|
6.26
|
6.23
|
5.37
|
4,568,420
|
|
|
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
|
|
|
|