|
|
Closing price on 6/23/2020
|
|
| Open |
6.70 |
| High |
7.10 |
| Low |
6.54 |
| Volume |
7,645,730 |
| Split-adjusted Price |
6.06 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
-0.09 / -1.36%
|
6.70
|
7.10
|
6.54
|
6.55
|
6.83
|
6.06
|
7,645,730
|
|
|
6/22/2020
|
+0.43 / +6.92%
|
6.63
|
6.64
|
6.50
|
6.64
|
6.64
|
6.15
|
8,706,370
|
|
|
6/19/2020
|
+0.40 / +6.88%
|
5.93
|
6.21
|
5.90
|
6.21
|
6.12
|
5.75
|
3,536,340
|
|
|
6/18/2020
|
+0.01 / +0.17%
|
5.80
|
5.87
|
5.64
|
5.81
|
5.79
|
5.38
|
2,157,270
|
|
|
6/17/2020
|
-0.05 / -0.85%
|
5.85
|
5.95
|
5.74
|
5.80
|
5.84
|
5.37
|
3,376,950
|
|
|
6/16/2020
|
+0.08 / +1.39%
|
5.90
|
6.05
|
5.85
|
5.85
|
5.92
|
5.42
|
3,318,050
|
|
|
6/15/2020
|
-0.43 / -6.94%
|
6.20
|
6.43
|
5.77
|
5.77
|
6.14
|
5.34
|
6,728,640
|
|
|
6/12/2020
|
-0.13 / -2.05%
|
5.91
|
6.38
|
5.91
|
6.20
|
6.15
|
5.74
|
4,799,800
|
|
|
6/11/2020
|
-0.12 / -1.86%
|
6.49
|
6.90
|
6.33
|
6.33
|
6.78
|
5.86
|
9,584,350
|
|
|
6/10/2020
|
+0.41 / +6.79%
|
6.04
|
6.46
|
6.04
|
6.45
|
6.35
|
5.97
|
10,004,040
|
|
|
6/9/2020
|
+0.37 / +6.53%
|
6.05
|
6.06
|
5.80
|
6.04
|
6.02
|
5.59
|
6,032,090
|
|
|
6/8/2020
|
+0.37 / +6.98%
|
5.52
|
5.67
|
5.41
|
5.67
|
5.64
|
5.25
|
3,765,840
|
|
|
6/5/2020
|
+0.34 / +6.85%
|
4.98
|
5.30
|
4.96
|
5.30
|
5.21
|
4.91
|
6,656,610
|
|
|
6/4/2020
|
+0.02 / +0.40%
|
4.95
|
5.10
|
4.95
|
4.96
|
5.01
|
4.59
|
1,663,440
|
|
|
6/3/2020
|
+0.07 / +1.44%
|
4.90
|
5.04
|
4.86
|
4.94
|
4.92
|
4.57
|
1,632,140
|
|
|
6/2/2020
|
-0.18 / -3.56%
|
5.08
|
5.10
|
4.87
|
4.87
|
5.01
|
4.51
|
2,336,250
|
|
|
6/1/2020
|
+0.20 / +4.12%
|
4.89
|
5.10
|
4.89
|
5.05
|
5.05
|
4.68
|
2,534,000
|
|
|
5/29/2020
|
+0.02 / +0.41%
|
4.83
|
4.94
|
4.79
|
4.85
|
4.86
|
4.49
|
3,638,100
|
|
|
5/28/2020
|
+0.11 / +2.33%
|
4.75
|
4.87
|
4.74
|
4.83
|
4.82
|
4.47
|
1,146,130
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:03 PM
|
|
|
|
|