|
|
Closing price on 5/11/2017
|
|
| Open |
10.65 |
| High |
11.00 |
| Low |
10.35 |
| Volume |
15,176,340 |
| Split-adjusted Price |
7.46 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2017
|
-0.15 / -1.43%
|
10.65
|
11.00
|
10.35
|
10.35
|
10.71
|
7.46
|
15,176,340
|
|
|
5/10/2017
|
+0.68 / +6.92%
|
9.85
|
10.50
|
9.85
|
10.50
|
10.31
|
7.56
|
10,129,350
|
|
|
5/9/2017
|
-0.02 / -0.20%
|
9.95
|
9.99
|
9.70
|
9.82
|
9.86
|
7.07
|
6,212,520
|
|
|
5/8/2017
|
+0.64 / +6.96%
|
9.30
|
9.84
|
9.30
|
9.84
|
9.65
|
7.09
|
13,318,150
|
|
|
5/5/2017
|
+0.11 / +1.21%
|
9.20
|
9.35
|
9.17
|
9.20
|
9.26
|
6.63
|
5,818,940
|
|
|
5/4/2017
|
+0.45 / +5.21%
|
8.70
|
9.19
|
8.70
|
9.09
|
9.03
|
6.55
|
9,732,270
|
|
|
5/3/2017
|
+0.04 / +0.47%
|
8.65
|
8.68
|
8.60
|
8.64
|
8.63
|
6.22
|
3,023,100
|
|
|
4/28/2017
|
+0.09 / +1.06%
|
8.50
|
8.70
|
8.48
|
8.60
|
8.58
|
6.20
|
3,672,830
|
|
|
4/27/2017
|
-0.11 / -1.28%
|
8.62
|
8.76
|
8.51
|
8.51
|
8.66
|
6.13
|
4,244,630
|
|
|
4/26/2017
|
+0.22 / +2.62%
|
8.40
|
8.62
|
8.35
|
8.62
|
8.55
|
6.21
|
4,316,790
|
|
|
4/25/2017
|
+0.03 / +0.36%
|
8.31
|
8.45
|
8.25
|
8.40
|
8.31
|
6.05
|
4,870,070
|
|
|
4/24/2017
|
-0.23 / -2.67%
|
8.57
|
8.60
|
8.37
|
8.37
|
8.46
|
6.03
|
7,881,990
|
|
|
4/21/2017
|
-0.13 / -1.49%
|
8.73
|
8.78
|
8.59
|
8.60
|
8.67
|
6.20
|
3,500,480
|
|
|
4/20/2017
|
0.00 / 0.00%
|
8.73
|
8.89
|
8.69
|
8.73
|
8.74
|
6.29
|
5,587,910
|
|
|
4/19/2017
|
+0.03 / +0.34%
|
8.70
|
8.93
|
8.61
|
8.73
|
8.74
|
6.29
|
4,703,270
|
|
|
4/18/2017
|
-0.25 / -2.79%
|
8.96
|
8.96
|
8.58
|
8.70
|
8.73
|
6.27
|
6,196,670
|
|
|
4/17/2017
|
-0.04 / -0.44%
|
8.99
|
9.26
|
8.70
|
8.95
|
9.08
|
6.45
|
5,534,190
|
|
|
4/14/2017
|
-0.01 / -0.11%
|
9.00
|
9.05
|
8.67
|
8.99
|
8.92
|
6.48
|
5,857,720
|
|
|
4/13/2017
|
-0.26 / -2.81%
|
9.20
|
9.23
|
8.91
|
9.00
|
9.13
|
6.48
|
3,993,690
|
|
|
4/12/2017
|
+0.47 / +5.35%
|
8.81
|
9.37
|
8.79
|
9.26
|
9.16
|
6.67
|
10,689,550
|
|
|
4/11/2017
|
+0.24 / +2.81%
|
8.72
|
8.87
|
8.63
|
8.79
|
8.80
|
6.33
|
5,349,810
|
|
|
4/10/2017
|
+0.06 / +0.71%
|
8.50
|
8.83
|
8.36
|
8.55
|
8.61
|
6.16
|
4,367,090
|
|
|
4/7/2017
|
-0.01 / -0.12%
|
8.35
|
8.53
|
8.30
|
8.49
|
8.39
|
6.12
|
2,759,250
|
|
|
4/5/2017
|
-0.05 / -0.58%
|
8.55
|
8.62
|
8.42
|
8.50
|
8.54
|
6.12
|
2,188,690
|
|
|
4/4/2017
|
+0.08 / +0.94%
|
8.50
|
8.75
|
8.50
|
8.55
|
8.64
|
6.16
|
6,895,120
|
|
|
4/3/2017
|
+0.43 / +5.35%
|
8.04
|
8.54
|
8.04
|
8.47
|
8.38
|
6.10
|
6,198,090
|
|
|
3/31/2017
|
-0.07 / -0.86%
|
8.16
|
8.17
|
8.04
|
8.04
|
8.08
|
5.79
|
1,198,980
|
|
|
3/30/2017
|
+0.01 / +0.12%
|
8.18
|
8.18
|
8.10
|
8.11
|
8.13
|
5.84
|
1,229,230
|
|
|
3/29/2017
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.15
|
5.84
|
1,334,080
|
|
|
3/28/2017
|
+0.02 / +0.24%
|
8.19
|
8.23
|
8.10
|
8.20
|
8.15
|
5.91
|
2,447,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|