|
|
Closing price on 4/11/2023
|
|
| Open |
7.60 |
| High |
7.74 |
| Low |
7.32 |
| Volume |
8,240,800 |
| Split-adjusted Price |
7.74 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2023
|
+0.04 / +0.52%
|
7.60
|
7.74
|
7.32
|
7.74
|
7.52
|
7.74
|
8,240,800
|
|
|
4/10/2023
|
-0.10 / -1.28%
|
7.90
|
7.97
|
7.40
|
7.70
|
7.72
|
7.70
|
11,277,100
|
|
|
4/7/2023
|
+0.33 / +4.42%
|
7.52
|
7.80
|
7.41
|
7.80
|
7.54
|
7.80
|
9,174,300
|
|
|
4/6/2023
|
0.00 / 0.00%
|
7.59
|
7.99
|
7.47
|
7.47
|
7.80
|
7.47
|
17,382,200
|
|
|
4/5/2023
|
+0.07 / +0.95%
|
7.35
|
7.55
|
7.35
|
7.47
|
7.42
|
7.47
|
10,350,300
|
|
|
4/4/2023
|
+0.13 / +1.79%
|
7.50
|
7.59
|
7.40
|
7.40
|
7.47
|
7.40
|
15,237,700
|
|
|
4/3/2023
|
+0.47 / +6.91%
|
7.20
|
7.27
|
7.09
|
7.27
|
7.23
|
7.27
|
10,465,200
|
|
|
3/31/2023
|
+0.11 / +1.64%
|
6.70
|
6.82
|
6.63
|
6.80
|
6.74
|
6.80
|
5,786,300
|
|
|
3/30/2023
|
0.00 / 0.00%
|
6.83
|
6.85
|
6.69
|
6.69
|
6.76
|
6.69
|
4,735,400
|
|
|
3/29/2023
|
-0.01 / -0.15%
|
6.73
|
6.75
|
6.61
|
6.69
|
6.67
|
6.69
|
5,264,948
|
|
|
3/28/2023
|
-0.01 / -0.15%
|
6.79
|
6.96
|
6.70
|
6.70
|
6.80
|
6.70
|
6,524,200
|
|
|
3/27/2023
|
+0.05 / +0.75%
|
6.70
|
6.79
|
6.66
|
6.71
|
6.73
|
6.71
|
4,057,200
|
|
|
3/24/2023
|
+0.16 / +2.46%
|
6.56
|
6.79
|
6.56
|
6.66
|
6.67
|
6.66
|
5,448,900
|
|
|
3/23/2023
|
0.00 / 0.00%
|
6.46
|
6.50
|
6.41
|
6.50
|
6.47
|
6.50
|
2,336,600
|
|
|
3/22/2023
|
+0.06 / +0.93%
|
6.47
|
6.61
|
6.47
|
6.50
|
6.54
|
6.50
|
3,769,800
|
|
|
3/21/2023
|
+0.04 / +0.63%
|
6.46
|
6.50
|
6.35
|
6.44
|
6.42
|
6.44
|
2,326,600
|
|
|
3/20/2023
|
-0.08 / -1.23%
|
6.50
|
6.58
|
6.40
|
6.40
|
6.47
|
6.40
|
3,063,600
|
|
|
3/17/2023
|
-0.01 / -0.15%
|
6.63
|
6.63
|
6.48
|
6.48
|
6.54
|
6.48
|
2,856,700
|
|
|
3/16/2023
|
-0.21 / -3.13%
|
6.64
|
6.65
|
6.48
|
6.49
|
6.55
|
6.49
|
4,029,800
|
|
|
3/15/2023
|
+0.38 / +6.01%
|
6.56
|
6.73
|
6.45
|
6.70
|
6.60
|
6.70
|
6,072,400
|
|
|
3/14/2023
|
-0.24 / -3.66%
|
6.64
|
6.65
|
6.27
|
6.32
|
6.40
|
6.32
|
5,284,500
|
|
|
3/13/2023
|
+0.05 / +0.77%
|
6.50
|
6.75
|
6.50
|
6.56
|
6.64
|
6.56
|
11,049,900
|
|
|
3/10/2023
|
-0.17 / -2.54%
|
6.64
|
6.75
|
6.51
|
6.51
|
6.58
|
6.51
|
5,264,300
|
|
|
3/9/2023
|
-0.10 / -1.47%
|
6.82
|
6.88
|
6.68
|
6.68
|
6.75
|
6.68
|
4,112,600
|
|
|
3/8/2023
|
+0.24 / +3.67%
|
6.49
|
6.90
|
6.43
|
6.78
|
6.65
|
6.78
|
7,462,800
|
|
|
3/7/2023
|
-0.14 / -2.10%
|
6.71
|
6.73
|
6.50
|
6.54
|
6.57
|
6.54
|
4,422,700
|
|
|
3/6/2023
|
+0.43 / +6.88%
|
6.50
|
6.68
|
6.49
|
6.68
|
6.65
|
6.68
|
7,122,200
|
|
|
3/3/2023
|
-0.37 / -5.59%
|
6.60
|
6.69
|
6.25
|
6.25
|
6.43
|
6.25
|
6,511,400
|
|
|
3/2/2023
|
+0.04 / +0.61%
|
6.60
|
6.88
|
6.55
|
6.62
|
6.68
|
6.62
|
6,455,000
|
|
|
3/1/2023
|
+0.07 / +1.08%
|
6.32
|
6.58
|
6.20
|
6.58
|
6.42
|
6.58
|
7,845,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|