|
|
Closing price on 12/4/2014
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
3,321,005 |
| Split-adjusted Price |
6.56 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/13/2014
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.51
|
6.56
|
2,774,182
|
|
|
11/12/2014
|
+0.40 / +3.92%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.43
|
6.62
|
8,313,558
|
|
|
11/11/2014
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
6.37
|
3,514,836
|
|
|
11/10/2014
|
-0.10 / -0.98%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.24
|
6.31
|
2,936,063
|
|
|
11/7/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.06
|
6.37
|
2,204,634
|
|
|
11/6/2014
|
+0.30 / +3.06%
|
9.70
|
10.20
|
9.70
|
10.10
|
10.04
|
6.31
|
9,661,040
|
|
|
11/5/2014
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.75
|
6.12
|
3,361,825
|
|
|
11/4/2014
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.86
|
6.06
|
3,096,510
|
|
|
11/3/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.96
|
6.24
|
3,284,784
|
|
|
10/31/2014
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.82
|
6.24
|
2,932,068
|
|
|
10/30/2014
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.76
|
6.06
|
1,590,001
|
|
|
10/29/2014
|
+0.30 / +3.16%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.63
|
6.12
|
1,914,600
|
|
|
10/28/2014
|
+0.20 / +2.15%
|
9.20
|
9.60
|
9.00
|
9.50
|
9.35
|
5.93
|
2,991,600
|
|
|
10/27/2014
|
-0.50 / -5.10%
|
9.70
|
9.70
|
9.20
|
9.30
|
9.48
|
5.81
|
3,794,300
|
|
|
10/24/2014
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.81
|
6.12
|
2,751,781
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|