|
|
Closing price on 4/4/2018
|
|
| Open |
13.95 |
| High |
14.15 |
| Low |
13.75 |
| Volume |
9,817,990 |
| Split-adjusted Price |
10.64 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2018
|
-0.20 / -1.43%
|
13.95
|
14.15
|
13.75
|
13.80
|
13.90
|
10.64
|
9,817,990
|
|
|
4/3/2018
|
+0.20 / +1.45%
|
13.80
|
14.35
|
13.60
|
14.00
|
14.02
|
10.79
|
16,490,420
|
|
|
4/2/2018
|
+0.60 / +4.55%
|
13.40
|
13.80
|
13.35
|
13.80
|
13.62
|
10.64
|
13,488,180
|
|
|
3/30/2018
|
+0.45 / +3.53%
|
12.75
|
13.40
|
12.75
|
13.20
|
13.05
|
10.17
|
10,072,010
|
|
|
3/29/2018
|
+0.20 / +1.59%
|
12.65
|
13.00
|
12.60
|
12.75
|
12.79
|
9.83
|
6,087,440
|
|
|
3/28/2018
|
0.00 / 0.00%
|
12.40
|
12.75
|
12.40
|
12.55
|
12.60
|
9.67
|
4,321,580
|
|
|
3/27/2018
|
-0.15 / -1.18%
|
12.95
|
12.95
|
12.55
|
12.55
|
12.73
|
9.67
|
4,678,810
|
|
|
3/26/2018
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.45
|
12.70
|
12.62
|
9.79
|
6,094,610
|
|
|
3/23/2018
|
-0.55 / -4.18%
|
12.50
|
12.90
|
12.50
|
12.60
|
12.63
|
9.71
|
11,612,210
|
|
|
3/22/2018
|
-0.40 / -2.95%
|
13.55
|
13.60
|
13.10
|
13.15
|
13.28
|
10.14
|
10,715,290
|
|
|
3/21/2018
|
0.00 / 0.00%
|
13.70
|
13.85
|
13.40
|
13.55
|
13.61
|
10.44
|
12,975,750
|
|
|
3/20/2018
|
+0.85 / +6.69%
|
12.65
|
13.55
|
12.50
|
13.55
|
13.12
|
10.44
|
18,797,210
|
|
|
3/19/2018
|
-0.15 / -1.17%
|
13.05
|
13.05
|
12.65
|
12.70
|
12.85
|
9.79
|
6,240,260
|
|
|
3/16/2018
|
+0.05 / +0.39%
|
12.80
|
13.25
|
12.75
|
12.85
|
13.04
|
9.91
|
14,082,179
|
|
|
3/15/2018
|
+0.65 / +5.35%
|
12.20
|
12.90
|
12.20
|
12.80
|
12.65
|
9.87
|
16,908,799
|
|
|
3/14/2018
|
+0.05 / +0.41%
|
12.10
|
12.40
|
12.10
|
12.15
|
12.28
|
9.37
|
8,290,239
|
|
|
3/13/2018
|
+0.05 / +0.41%
|
12.05
|
12.20
|
11.90
|
12.10
|
12.01
|
9.33
|
3,758,349
|
|
|
3/12/2018
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.05
|
12.05
|
12.13
|
9.29
|
4,503,090
|
|
|
3/9/2018
|
-0.05 / -0.41%
|
12.20
|
12.45
|
12.10
|
12.10
|
12.27
|
9.33
|
5,603,880
|
|
|
3/8/2018
|
0.00 / 0.00%
|
12.20
|
12.35
|
12.00
|
12.15
|
12.16
|
9.37
|
6,529,150
|
|
|
3/7/2018
|
-0.45 / -3.57%
|
12.45
|
12.80
|
11.95
|
12.15
|
12.31
|
9.37
|
9,368,410
|
|
|
3/6/2018
|
+0.50 / +4.13%
|
12.30
|
12.65
|
12.10
|
12.60
|
12.43
|
9.71
|
7,720,600
|
|
|
3/5/2018
|
-0.50 / -3.97%
|
13.00
|
13.15
|
12.10
|
12.10
|
12.85
|
9.33
|
12,700,570
|
|
|
3/2/2018
|
+0.60 / +5.00%
|
11.85
|
12.60
|
11.80
|
12.60
|
12.35
|
9.71
|
11,829,380
|
|
|
3/1/2018
|
+0.20 / +1.69%
|
11.75
|
12.10
|
11.70
|
12.00
|
11.89
|
9.25
|
6,686,950
|
|
|
2/28/2018
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.55
|
11.80
|
11.79
|
9.10
|
7,033,220
|
|
|
2/27/2018
|
-0.05 / -0.42%
|
11.85
|
12.00
|
11.65
|
11.80
|
11.82
|
9.10
|
4,681,500
|
|
|
2/26/2018
|
-0.30 / -2.47%
|
12.40
|
12.45
|
11.80
|
11.85
|
12.16
|
9.13
|
4,850,880
|
|
|
2/23/2018
|
+0.40 / +3.40%
|
11.85
|
12.30
|
11.75
|
12.15
|
12.06
|
9.37
|
7,497,020
|
|
|
2/22/2018
|
-0.10 / -0.84%
|
11.70
|
12.10
|
11.55
|
11.75
|
11.84
|
9.06
|
5,429,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|