|
|
Closing price on 3/23/2022
|
|
| Open |
23.10 |
| High |
23.60 |
| Low |
22.75 |
| Volume |
11,679,900 |
| Split-adjusted Price |
21.20 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
-0.20 / -0.87%
|
23.10
|
23.60
|
22.75
|
22.90
|
23.12
|
21.20
|
11,679,900
|
|
|
3/22/2022
|
-0.70 / -2.94%
|
24.20
|
24.25
|
23.10
|
23.10
|
23.69
|
21.39
|
13,849,500
|
|
|
3/21/2022
|
+0.85 / +3.70%
|
23.10
|
24.30
|
22.85
|
23.80
|
23.62
|
22.04
|
12,602,900
|
|
|
3/18/2022
|
-0.45 / -1.92%
|
23.50
|
23.50
|
22.85
|
22.95
|
23.18
|
21.25
|
11,442,100
|
|
|
3/17/2022
|
+0.80 / +3.54%
|
22.80
|
23.85
|
22.80
|
23.40
|
23.35
|
21.67
|
17,540,000
|
|
|
3/16/2022
|
+0.40 / +1.80%
|
22.50
|
23.00
|
22.25
|
22.60
|
22.68
|
20.93
|
12,720,200
|
|
|
3/15/2022
|
+0.70 / +3.26%
|
21.60
|
22.50
|
21.30
|
22.20
|
21.89
|
20.56
|
8,951,900
|
|
|
3/14/2022
|
-0.15 / -0.69%
|
21.30
|
21.50
|
20.65
|
21.50
|
21.15
|
19.91
|
7,366,400
|
|
|
3/11/2022
|
+0.10 / +0.46%
|
20.85
|
21.65
|
20.60
|
21.65
|
21.23
|
20.05
|
8,417,100
|
|
|
3/10/2022
|
+0.25 / +1.17%
|
21.60
|
21.90
|
21.35
|
21.55
|
21.61
|
19.95
|
4,617,900
|
|
|
3/9/2022
|
+0.75 / +3.65%
|
20.45
|
21.50
|
19.60
|
21.30
|
20.43
|
19.72
|
11,017,800
|
|
|
3/8/2022
|
-1.40 / -6.38%
|
21.50
|
21.75
|
20.55
|
20.55
|
21.21
|
19.03
|
12,599,400
|
|
|
3/7/2022
|
-0.65 / -2.88%
|
22.65
|
22.65
|
21.95
|
21.95
|
22.18
|
20.32
|
10,443,200
|
|
|
3/4/2022
|
-0.05 / -0.22%
|
22.70
|
23.15
|
22.40
|
22.60
|
22.79
|
20.93
|
8,919,100
|
|
|
3/3/2022
|
-0.15 / -0.66%
|
23.00
|
23.30
|
22.65
|
22.65
|
22.89
|
20.97
|
5,889,200
|
|
|
3/2/2022
|
+0.40 / +1.79%
|
22.40
|
23.00
|
22.05
|
22.80
|
22.55
|
21.11
|
9,771,900
|
|
|
3/1/2022
|
+1.10 / +5.16%
|
21.25
|
22.50
|
21.10
|
22.40
|
22.11
|
20.74
|
13,939,400
|
|
|
2/28/2022
|
+0.15 / +0.71%
|
21.10
|
21.35
|
20.40
|
21.30
|
20.92
|
19.72
|
5,102,000
|
|
|
2/25/2022
|
+0.20 / +0.95%
|
21.10
|
21.65
|
20.95
|
21.15
|
21.20
|
19.58
|
8,716,100
|
|
|
2/24/2022
|
0.00 / 0.00%
|
20.95
|
21.20
|
19.50
|
20.95
|
20.25
|
19.40
|
12,415,600
|
|
|
2/23/2022
|
+0.30 / +1.45%
|
20.90
|
21.55
|
20.70
|
20.95
|
21.06
|
19.40
|
4,924,800
|
|
|
2/22/2022
|
-1.40 / -6.35%
|
21.35
|
21.80
|
20.55
|
20.65
|
21.02
|
19.12
|
13,833,900
|
|
|
2/21/2022
|
+0.25 / +1.15%
|
21.80
|
22.70
|
21.50
|
22.05
|
22.04
|
20.42
|
9,072,300
|
|
|
2/18/2022
|
+0.60 / +2.83%
|
21.05
|
22.00
|
20.80
|
21.80
|
21.57
|
20.19
|
8,822,200
|
|
|
2/17/2022
|
+0.25 / +1.19%
|
21.10
|
21.40
|
20.90
|
21.20
|
21.13
|
19.63
|
11,043,000
|
|
|
2/16/2022
|
+1.35 / +6.89%
|
20.00
|
20.95
|
19.80
|
20.95
|
20.80
|
19.40
|
11,230,200
|
|
|
2/15/2022
|
+0.30 / +1.55%
|
19.40
|
19.70
|
19.00
|
19.60
|
19.39
|
18.15
|
3,943,900
|
|
|
2/14/2022
|
-0.15 / -0.77%
|
18.85
|
19.80
|
18.80
|
19.30
|
19.35
|
17.87
|
6,537,200
|
|
|
2/11/2022
|
-0.05 / -0.26%
|
19.40
|
19.90
|
19.40
|
19.45
|
19.59
|
18.01
|
3,955,100
|
|
|
2/10/2022
|
+0.10 / +0.52%
|
19.60
|
20.00
|
19.10
|
19.50
|
19.58
|
18.06
|
5,099,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|