|
|
Closing price on 5/27/2020
|
|
| Open |
4.75 |
| High |
4.87 |
| Low |
4.72 |
| Volume |
2,815,260 |
| Split-adjusted Price |
4.37 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
+0.01 / +0.21%
|
4.75
|
4.87
|
4.72
|
4.72
|
4.82
|
4.37
|
2,815,260
|
|
|
5/26/2020
|
+0.12 / +2.61%
|
4.59
|
4.71
|
4.59
|
4.71
|
4.68
|
4.36
|
1,242,510
|
|
|
5/25/2020
|
0.00 / 0.00%
|
4.56
|
4.60
|
4.56
|
4.59
|
4.59
|
4.25
|
1,140,772
|
|
|
5/22/2020
|
-0.02 / -0.43%
|
4.61
|
4.65
|
4.59
|
4.59
|
4.61
|
4.25
|
1,095,070
|
|
|
5/21/2020
|
-0.05 / -1.07%
|
4.66
|
4.70
|
4.61
|
4.61
|
4.66
|
4.27
|
948,130
|
|
|
5/20/2020
|
-0.04 / -0.85%
|
4.70
|
4.75
|
4.64
|
4.66
|
4.68
|
4.31
|
1,421,660
|
|
|
5/19/2020
|
0.00 / 0.00%
|
4.72
|
4.75
|
4.69
|
4.70
|
4.72
|
4.35
|
1,733,890
|
|
|
5/18/2020
|
+0.02 / +0.43%
|
4.62
|
4.73
|
4.62
|
4.70
|
4.68
|
4.35
|
659,200
|
|
|
5/15/2020
|
0.00 / 0.00%
|
4.73
|
4.81
|
4.66
|
4.68
|
4.73
|
4.33
|
1,824,750
|
|
|
5/14/2020
|
+0.05 / +1.08%
|
4.65
|
4.83
|
4.60
|
4.68
|
4.74
|
4.33
|
1,675,070
|
|
|
5/13/2020
|
+0.03 / +0.65%
|
4.61
|
4.72
|
4.58
|
4.63
|
4.65
|
4.29
|
5,708,910
|
|
|
5/12/2020
|
+0.04 / +0.88%
|
4.55
|
4.61
|
4.50
|
4.60
|
4.57
|
4.26
|
6,209,840
|
|
|
5/11/2020
|
-0.01 / -0.22%
|
4.56
|
4.61
|
4.55
|
4.56
|
4.58
|
4.22
|
2,800,590
|
|
|
5/8/2020
|
+0.02 / +0.44%
|
4.55
|
4.69
|
4.55
|
4.57
|
4.62
|
4.23
|
2,774,220
|
|
|
5/7/2020
|
+0.07 / +1.56%
|
4.56
|
4.69
|
4.51
|
4.55
|
4.58
|
4.21
|
3,620,580
|
|
|
5/6/2020
|
+0.06 / +1.36%
|
4.42
|
4.59
|
4.41
|
4.48
|
4.49
|
4.15
|
2,172,880
|
|
|
5/5/2020
|
-0.04 / -0.90%
|
4.46
|
4.47
|
4.38
|
4.42
|
4.43
|
4.09
|
1,571,040
|
|
|
5/4/2020
|
-0.04 / -0.89%
|
4.50
|
4.52
|
4.38
|
4.46
|
4.45
|
4.13
|
2,810,630
|
|
|
4/29/2020
|
+0.09 / +2.04%
|
4.41
|
4.60
|
4.41
|
4.50
|
4.51
|
4.17
|
2,998,070
|
|
|
4/28/2020
|
+0.03 / +0.68%
|
4.37
|
4.63
|
4.37
|
4.41
|
4.50
|
4.08
|
2,568,480
|
|
|
4/27/2020
|
+0.18 / +4.29%
|
4.24
|
4.43
|
4.21
|
4.38
|
4.32
|
4.06
|
5,296,530
|
|
|
4/24/2020
|
0.00 / 0.00%
|
4.25
|
4.25
|
4.09
|
4.20
|
4.17
|
3.89
|
3,327,040
|
|
|
4/23/2020
|
-0.10 / -2.33%
|
4.33
|
4.39
|
4.20
|
4.20
|
4.28
|
3.89
|
2,342,590
|
|
|
4/22/2020
|
+0.05 / +1.18%
|
4.17
|
4.30
|
4.08
|
4.30
|
4.20
|
3.98
|
2,072,560
|
|
|
4/21/2020
|
-0.16 / -3.63%
|
4.33
|
4.36
|
4.11
|
4.25
|
4.23
|
3.94
|
7,249,000
|
|
|
4/20/2020
|
+0.18 / +4.26%
|
4.30
|
4.49
|
4.25
|
4.41
|
4.39
|
4.08
|
4,956,460
|
|
|
4/17/2020
|
+0.11 / +2.67%
|
4.20
|
4.33
|
4.15
|
4.23
|
4.25
|
3.92
|
3,837,830
|
|
|
4/16/2020
|
0.00 / 0.00%
|
4.14
|
4.18
|
4.05
|
4.12
|
4.13
|
3.81
|
1,540,890
|
|
|
4/15/2020
|
+0.12 / +3.00%
|
4.05
|
4.18
|
4.05
|
4.12
|
4.12
|
3.81
|
2,322,120
|
|
|
4/14/2020
|
-0.09 / -2.20%
|
4.09
|
4.14
|
3.98
|
4.00
|
4.02
|
3.70
|
1,808,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:03 PM
|
|
|
|
|