|
|
Closing price on 12/25/2014
|
|
| Open |
8.60 |
| High |
9.40 |
| Low |
8.60 |
| Volume |
7,584,203 |
| Split-adjusted Price |
5.68 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2014
|
-0.40 / -4.21%
|
8.60
|
9.40
|
8.60
|
9.10
|
9.20
|
5.68
|
7,584,203
|
|
|
12/24/2014
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.35
|
5.93
|
2,548,000
|
|
|
12/23/2014
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.45
|
5.81
|
2,327,070
|
|
|
12/22/2014
|
+0.20 / +2.15%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
5.93
|
1,791,512
|
|
|
12/19/2014
|
-0.30 / -3.13%
|
9.70
|
9.70
|
9.20
|
9.30
|
9.39
|
5.81
|
3,365,705
|
|
|
12/18/2014
|
+0.30 / +3.23%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.58
|
5.99
|
2,476,160
|
|
|
12/17/2014
|
-0.60 / -6.06%
|
9.80
|
10.00
|
9.10
|
9.30
|
9.53
|
5.81
|
7,755,077
|
|
|
12/16/2014
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.80
|
9.90
|
9.98
|
6.18
|
7,212,829
|
|
|
12/15/2014
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.35
|
6.43
|
2,979,916
|
|
|
12/12/2014
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.33
|
6.49
|
2,092,970
|
|
|
12/11/2014
|
-0.10 / -0.96%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.31
|
6.43
|
1,901,400
|
|
|
12/10/2014
|
+0.40 / +4.00%
|
10.00
|
10.50
|
9.90
|
10.40
|
10.19
|
6.49
|
3,194,401
|
|
|
12/9/2014
|
-0.70 / -6.54%
|
10.50
|
10.70
|
9.90
|
10.00
|
10.40
|
6.24
|
6,472,049
|
|
|
12/8/2014
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.73
|
6.68
|
6,193,348
|
|
|
12/5/2014
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.58
|
6.62
|
4,063,252
|
|
|
12/4/2014
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.59
|
6.56
|
3,321,005
|
|
|
12/3/2014
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.61
|
6.68
|
4,594,004
|
|
|
12/2/2014
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.52
|
6.56
|
3,395,487
|
|
|
12/1/2014
|
-0.20 / -1.89%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.65
|
6.49
|
3,465,675
|
|
|
11/28/2014
|
+0.40 / +3.92%
|
10.30
|
10.90
|
10.30
|
10.60
|
10.57
|
6.62
|
11,542,690
|
|
|
11/27/2014
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.04
|
6.37
|
3,287,649
|
|
|
11/26/2014
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.12
|
6.24
|
5,593,250
|
|
|
11/25/2014
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.91
|
6.24
|
1,580,651
|
|
|
11/24/2014
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.70
|
9.80
|
9.84
|
6.12
|
2,684,649
|
|
|
11/21/2014
|
-0.50 / -4.85%
|
10.20
|
10.40
|
9.80
|
9.80
|
10.05
|
6.12
|
3,034,650
|
|
|
11/20/2014
|
+0.50 / +5.10%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.04
|
6.43
|
3,668,015
|
|
|
11/19/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.78
|
6.12
|
3,634,102
|
|
|
11/18/2014
|
-0.30 / -2.97%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.97
|
6.12
|
3,864,066
|
|
|
11/17/2014
|
-0.10 / -0.98%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.16
|
6.31
|
3,539,935
|
|
|
11/14/2014
|
-0.30 / -2.86%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.16
|
6.37
|
5,942,697
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:03 PM
|
|
|
|
|