|
|
Closing price on 12/18/2015
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
2,761,539 |
| Split-adjusted Price |
5.63 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2015
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.30
|
5.63
|
2,761,539
|
|
|
12/17/2015
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
5.69
|
5,767,374
|
|
|
12/16/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.21
|
5.63
|
2,233,516
|
|
|
12/15/2015
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.18
|
5.63
|
878,985
|
|
|
12/14/2015
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.05
|
5.56
|
2,372,058
|
|
|
12/11/2015
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.03
|
5.49
|
2,387,256
|
|
|
12/10/2015
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.10
|
5.49
|
2,881,071
|
|
|
12/9/2015
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.25
|
5.56
|
2,077,365
|
|
|
12/8/2015
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.16
|
5.69
|
2,850,661
|
|
|
12/7/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.26
|
5.63
|
1,672,324
|
|
|
12/4/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.24
|
5.69
|
2,155,530
|
|
|
12/3/2015
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.40
|
5.69
|
1,831,813
|
|
|
12/2/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.45
|
5.76
|
1,748,758
|
|
|
12/1/2015
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.47
|
5.76
|
2,002,842
|
|
|
11/30/2015
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.80
|
5.83
|
2,913,669
|
|
|
11/27/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
8.80
|
8.80
|
6.04
|
4,856,451
|
|
|
11/26/2015
|
-0.30 / -3.30%
|
9.10
|
9.20
|
8.80
|
8.80
|
9.04
|
6.04
|
3,966,120
|
|
|
11/25/2015
|
+0.40 / +4.60%
|
8.80
|
9.30
|
8.70
|
9.10
|
8.96
|
6.24
|
7,676,435
|
|
|
11/24/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.75
|
5.97
|
5,285,346
|
|
|
11/23/2015
|
+0.20 / +2.35%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.61
|
5.97
|
7,149,956
|
|
|
11/20/2015
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.46
|
5.83
|
4,726,223
|
|
|
11/19/2015
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.50
|
5.76
|
2,528,056
|
|
|
11/18/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.51
|
5.83
|
4,249,272
|
|
|
11/17/2015
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.61
|
5.83
|
6,654,897
|
|
|
11/16/2015
|
+0.40 / +4.88%
|
8.20
|
8.70
|
8.10
|
8.60
|
8.39
|
5.90
|
11,048,725
|
|
|
11/13/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.05
|
5.63
|
4,107,649
|
|
|
11/12/2015
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.00
|
5.56
|
2,355,671
|
|
|
11/11/2015
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.02
|
5.49
|
3,525,392
|
|
|
11/10/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.11
|
5.56
|
2,043,690
|
|
|
11/9/2015
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.12
|
5.56
|
2,262,290
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|