|
|
Closing price on 3/5/2026
|
|
| Open |
6.14 |
| High |
6.27 |
| Low |
6.06 |
| Volume |
1,856,636 |
| Split-adjusted Price |
6.06 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2026
|
-0.04 / -0.66%
|
6.14
|
6.27
|
6.06
|
6.06
|
6.14
|
6.06
|
1,856,636
|
|
|
3/4/2026
|
-0.05 / -0.81%
|
6.09
|
6.15
|
5.87
|
6.10
|
5.98
|
6.10
|
5,206,042
|
|
|
3/3/2026
|
-0.09 / -1.44%
|
6.20
|
6.32
|
6.04
|
6.15
|
6.16
|
6.15
|
3,004,341
|
|
|
3/2/2026
|
-0.21 / -3.26%
|
6.16
|
6.39
|
6.16
|
6.24
|
6.26
|
6.24
|
3,112,714
|
|
|
2/27/2026
|
-0.17 / -2.57%
|
6.61
|
6.61
|
6.45
|
6.45
|
6.51
|
6.45
|
3,742,000
|
|
|
2/26/2026
|
-0.15 / -2.22%
|
6.77
|
6.79
|
6.55
|
6.62
|
6.63
|
6.62
|
12,677,700
|
|
|
2/25/2026
|
-0.07 / -1.02%
|
6.85
|
6.85
|
6.75
|
6.77
|
6.79
|
6.77
|
2,043,600
|
|
|
2/24/2026
|
0.00 / 0.00%
|
6.84
|
6.88
|
6.75
|
6.84
|
6.81
|
6.84
|
1,805,300
|
|
|
2/23/2026
|
-0.05 / -0.73%
|
6.90
|
6.92
|
6.80
|
6.84
|
6.84
|
6.84
|
2,066,500
|
|
|
2/13/2026
|
-0.06 / -0.86%
|
6.89
|
6.94
|
6.84
|
6.89
|
6.89
|
6.89
|
4,540,400
|
|
|
2/12/2026
|
+0.05 / +0.72%
|
6.99
|
6.99
|
6.86
|
6.95
|
6.91
|
6.95
|
1,094,500
|
|
|
2/11/2026
|
+0.20 / +2.99%
|
6.70
|
6.97
|
6.70
|
6.90
|
6.85
|
6.90
|
1,948,200
|
|
|
2/10/2026
|
-0.05 / -0.74%
|
6.70
|
6.80
|
6.55
|
6.70
|
6.66
|
6.70
|
3,180,100
|
|
|
2/9/2026
|
-0.15 / -2.17%
|
6.90
|
6.90
|
6.66
|
6.75
|
6.72
|
6.75
|
2,682,900
|
|
|
2/6/2026
|
-0.19 / -2.68%
|
7.02
|
7.02
|
6.78
|
6.90
|
6.87
|
6.90
|
2,401,100
|
|
|
2/5/2026
|
-0.02 / -0.28%
|
7.10
|
7.16
|
7.03
|
7.09
|
7.09
|
7.09
|
1,768,900
|
|
|
2/4/2026
|
+0.01 / +0.14%
|
7.12
|
7.18
|
7.05
|
7.11
|
7.10
|
7.11
|
2,039,800
|
|
|
2/3/2026
|
+0.12 / +1.72%
|
6.99
|
7.12
|
6.99
|
7.10
|
7.08
|
7.10
|
2,442,500
|
|
|
2/2/2026
|
-0.17 / -2.38%
|
7.12
|
7.15
|
6.90
|
6.98
|
6.97
|
6.98
|
5,710,600
|
|
|
1/30/2026
|
+0.10 / +1.42%
|
7.05
|
7.20
|
7.05
|
7.15
|
7.12
|
7.15
|
1,632,400
|
|
|
1/29/2026
|
+0.16 / +2.32%
|
6.89
|
7.05
|
6.88
|
7.05
|
6.93
|
7.05
|
3,454,100
|
|
|
1/28/2026
|
0.00 / 0.00%
|
6.90
|
6.95
|
6.60
|
6.89
|
6.82
|
6.89
|
7,862,801
|
|
|
1/27/2026
|
-0.06 / -0.86%
|
6.95
|
6.95
|
6.82
|
6.89
|
6.86
|
6.89
|
1,856,025
|
|
|
1/26/2026
|
-0.31 / -4.27%
|
7.25
|
7.28
|
6.76
|
6.95
|
7.00
|
6.95
|
4,153,442
|
|
|
1/23/2026
|
-0.14 / -1.89%
|
7.36
|
7.40
|
7.19
|
7.26
|
7.26
|
7.26
|
1,840,735
|
|
|
1/22/2026
|
+0.16 / +2.21%
|
7.22
|
7.55
|
7.19
|
7.40
|
7.41
|
7.40
|
2,832,943
|
|
|
1/21/2026
|
-0.04 / -0.55%
|
7.27
|
7.28
|
7.07
|
7.24
|
7.17
|
7.24
|
3,116,462
|
|
|
1/20/2026
|
-0.02 / -0.27%
|
7.30
|
7.37
|
7.23
|
7.28
|
7.29
|
7.28
|
5,544,941
|
|
|
1/19/2026
|
-0.10 / -1.35%
|
7.36
|
7.42
|
7.28
|
7.30
|
7.31
|
7.30
|
3,156,332
|
|
|
1/16/2026
|
-0.09 / -1.20%
|
7.48
|
7.50
|
7.32
|
7.40
|
7.38
|
7.40
|
2,070,755
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|