|
|
Closing price on 2/22/2018
|
|
| Open |
11.70 |
| High |
12.10 |
| Low |
11.55 |
| Volume |
5,429,650 |
| Split-adjusted Price |
9.06 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2018
|
-0.10 / -0.84%
|
11.70
|
12.10
|
11.55
|
11.75
|
11.84
|
9.06
|
5,429,650
|
|
|
2/21/2018
|
+0.35 / +3.04%
|
11.70
|
11.95
|
11.55
|
11.85
|
11.78
|
9.13
|
5,630,240
|
|
|
2/13/2018
|
+0.10 / +0.88%
|
11.50
|
11.65
|
11.30
|
11.50
|
11.48
|
8.86
|
3,724,700
|
|
|
2/12/2018
|
+0.40 / +3.64%
|
11.20
|
11.40
|
11.05
|
11.40
|
11.21
|
8.79
|
1,679,640
|
|
|
2/9/2018
|
0.00 / 0.00%
|
10.40
|
11.00
|
10.30
|
11.00
|
10.69
|
8.48
|
2,353,440
|
|
|
2/8/2018
|
-0.40 / -3.51%
|
11.30
|
11.55
|
11.00
|
11.00
|
11.31
|
8.48
|
4,505,670
|
|
|
2/7/2018
|
+0.20 / +1.79%
|
11.60
|
11.80
|
11.40
|
11.40
|
11.60
|
8.79
|
6,998,130
|
|
|
2/6/2018
|
-0.50 / -4.27%
|
10.95
|
11.70
|
10.90
|
11.20
|
10.98
|
8.63
|
10,767,800
|
|
|
2/5/2018
|
-0.40 / -3.31%
|
11.85
|
12.25
|
11.50
|
11.70
|
11.98
|
9.02
|
9,400,420
|
|
|
2/2/2018
|
+0.20 / +1.68%
|
11.90
|
12.15
|
11.75
|
12.10
|
11.97
|
9.33
|
6,712,240
|
|
|
2/1/2018
|
-0.30 / -2.46%
|
12.40
|
12.55
|
11.80
|
11.90
|
12.23
|
9.17
|
10,360,153
|
|
|
1/31/2018
|
-0.55 / -4.31%
|
13.00
|
13.35
|
12.20
|
12.20
|
12.89
|
9.40
|
14,385,463
|
|
|
1/30/2018
|
+0.80 / +6.69%
|
11.90
|
12.75
|
11.60
|
12.75
|
12.26
|
9.83
|
16,198,103
|
|
|
1/29/2018
|
+0.30 / +2.58%
|
11.65
|
12.20
|
11.55
|
11.95
|
11.91
|
9.21
|
8,924,030
|
|
|
1/26/2018
|
+0.45 / +4.02%
|
11.10
|
11.75
|
11.10
|
11.65
|
11.52
|
8.98
|
17,744,790
|
|
|
1/25/2018
|
+0.25 / +2.28%
|
11.00
|
11.45
|
10.80
|
11.20
|
11.18
|
8.63
|
13,201,460
|
|
|
1/22/2018
|
-0.10 / -0.90%
|
11.10
|
11.25
|
10.85
|
10.95
|
11.02
|
8.44
|
2,821,610
|
|
|
1/19/2018
|
-0.15 / -1.34%
|
11.35
|
11.40
|
11.00
|
11.05
|
11.18
|
8.52
|
5,773,300
|
|
|
1/18/2018
|
+0.20 / +1.82%
|
10.85
|
11.20
|
10.70
|
11.20
|
10.93
|
8.63
|
5,932,860
|
|
|
1/17/2018
|
-0.50 / -4.35%
|
11.25
|
11.55
|
10.90
|
11.00
|
11.27
|
8.48
|
4,554,750
|
|
|
1/16/2018
|
+0.15 / +1.32%
|
11.30
|
11.80
|
11.20
|
11.50
|
11.52
|
8.86
|
7,310,740
|
|
|
1/15/2018
|
+0.65 / +6.07%
|
10.70
|
11.40
|
10.60
|
11.35
|
11.15
|
8.75
|
10,015,618
|
|
|
1/12/2018
|
-0.40 / -3.60%
|
10.90
|
11.15
|
10.70
|
10.70
|
10.89
|
8.25
|
8,202,610
|
|
|
1/11/2018
|
+0.25 / +2.30%
|
11.05
|
11.40
|
10.90
|
11.10
|
11.15
|
8.56
|
8,622,970
|
|
|
1/10/2018
|
+0.70 / +6.90%
|
10.50
|
10.85
|
10.30
|
10.85
|
10.76
|
8.36
|
13,315,880
|
|
|
1/9/2018
|
+0.65 / +6.84%
|
9.65
|
10.15
|
9.60
|
10.15
|
10.00
|
7.82
|
8,246,320
|
|
|
1/8/2018
|
+0.02 / +0.21%
|
9.48
|
9.59
|
9.48
|
9.50
|
9.53
|
7.32
|
2,227,460
|
|
|
1/5/2018
|
-0.07 / -0.73%
|
9.60
|
9.70
|
9.48
|
9.48
|
9.59
|
7.31
|
2,675,470
|
|
|
1/4/2018
|
+0.26 / +2.80%
|
9.39
|
9.68
|
9.30
|
9.55
|
9.53
|
7.36
|
6,558,520
|
|
|
1/3/2018
|
+0.01 / +0.11%
|
9.28
|
9.45
|
9.28
|
9.29
|
9.34
|
7.16
|
1,809,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|