|
|
Closing price on 12/2/2021
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
20.00 |
| Volume |
11,981,300 |
| Split-adjusted Price |
18.80 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2021
|
-0.40 / -1.93%
|
20.70
|
20.70
|
20.00
|
20.30
|
20.44
|
18.80
|
11,981,300
|
|
|
12/1/2021
|
+0.70 / +3.50%
|
20.00
|
20.90
|
19.70
|
20.70
|
20.48
|
19.17
|
12,945,700
|
|
|
11/30/2021
|
+0.75 / +3.90%
|
20.50
|
20.50
|
19.50
|
20.00
|
20.12
|
18.52
|
17,176,300
|
|
|
11/29/2021
|
+1.25 / +6.94%
|
17.30
|
19.25
|
17.30
|
19.25
|
18.66
|
17.82
|
19,353,900
|
|
|
11/26/2021
|
-0.25 / -1.37%
|
18.30
|
18.70
|
17.60
|
18.00
|
18.08
|
16.67
|
9,794,200
|
|
|
11/25/2021
|
+0.65 / +3.69%
|
17.60
|
18.50
|
17.45
|
18.25
|
18.20
|
16.90
|
8,761,600
|
|
|
11/24/2021
|
-0.45 / -2.49%
|
18.50
|
18.70
|
17.50
|
17.60
|
18.03
|
16.30
|
8,522,200
|
|
|
11/23/2021
|
+0.15 / +0.84%
|
16.90
|
18.15
|
16.80
|
18.05
|
17.36
|
16.71
|
12,706,200
|
|
|
11/22/2021
|
-1.30 / -6.77%
|
19.20
|
19.30
|
17.90
|
17.90
|
18.28
|
16.57
|
14,249,200
|
|
|
11/19/2021
|
+0.25 / +1.32%
|
19.25
|
20.25
|
17.95
|
19.20
|
19.52
|
17.78
|
18,709,900
|
|
|
11/18/2021
|
+0.95 / +5.28%
|
18.20
|
19.25
|
18.05
|
18.95
|
18.71
|
17.55
|
14,125,400
|
|
|
11/17/2021
|
+0.20 / +1.12%
|
17.60
|
18.25
|
17.60
|
18.00
|
18.00
|
16.67
|
8,487,400
|
|
|
11/16/2021
|
-0.80 / -4.30%
|
18.10
|
18.50
|
17.50
|
17.80
|
17.97
|
16.48
|
13,117,600
|
|
|
11/15/2021
|
+1.10 / +6.29%
|
17.60
|
18.70
|
17.50
|
18.60
|
18.45
|
17.22
|
17,511,500
|
|
|
11/12/2021
|
+0.10 / +0.57%
|
17.50
|
17.55
|
16.90
|
17.50
|
17.25
|
16.20
|
13,066,100
|
|
|
11/11/2021
|
+0.50 / +2.96%
|
17.65
|
17.90
|
17.05
|
17.40
|
17.60
|
16.11
|
17,181,100
|
|
|
11/10/2021
|
+1.10 / +6.96%
|
16.10
|
16.90
|
15.95
|
16.90
|
16.52
|
15.65
|
17,802,100
|
|
|
11/9/2021
|
+0.50 / +3.27%
|
15.75
|
16.20
|
15.70
|
15.80
|
15.90
|
14.63
|
16,336,000
|
|
|
11/8/2021
|
+0.35 / +2.34%
|
14.95
|
15.60
|
14.95
|
15.30
|
15.31
|
14.17
|
11,718,800
|
|
|
11/5/2021
|
+0.05 / +0.34%
|
15.00
|
15.20
|
14.65
|
14.95
|
14.88
|
13.84
|
9,186,800
|
|
|
11/4/2021
|
+0.25 / +1.71%
|
14.65
|
15.15
|
14.10
|
14.90
|
14.67
|
13.80
|
11,414,200
|
|
|
11/3/2021
|
-1.05 / -6.69%
|
16.00
|
16.40
|
14.65
|
14.65
|
15.35
|
13.56
|
27,668,100
|
|
|
11/2/2021
|
+1.00 / +6.80%
|
14.95
|
15.70
|
14.70
|
15.70
|
15.25
|
14.54
|
15,293,700
|
|
|
11/1/2021
|
-0.10 / -0.68%
|
15.00
|
15.15
|
14.60
|
14.70
|
14.95
|
13.61
|
12,475,600
|
|
|
10/29/2021
|
+0.35 / +2.42%
|
14.65
|
15.25
|
14.50
|
14.80
|
14.95
|
13.70
|
16,818,000
|
|
|
10/28/2021
|
-0.05 / -0.34%
|
14.55
|
14.70
|
14.40
|
14.45
|
14.52
|
13.38
|
9,857,000
|
|
|
10/27/2021
|
+0.30 / +2.11%
|
14.35
|
14.70
|
14.25
|
14.50
|
14.43
|
13.43
|
12,466,000
|
|
|
10/26/2021
|
+0.10 / +0.71%
|
13.90
|
14.35
|
13.90
|
14.20
|
14.09
|
13.15
|
13,742,900
|
|
|
10/25/2021
|
-0.10 / -0.70%
|
14.50
|
14.80
|
14.10
|
14.10
|
14.45
|
13.06
|
19,627,400
|
|
|
10/22/2021
|
+0.90 / +6.77%
|
13.65
|
14.20
|
13.65
|
14.20
|
14.11
|
13.15
|
14,323,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:01 PM
|
|
|
|
|