|
|
Closing price on 6/8/2017
|
|
| Open |
11.50 |
| High |
11.65 |
| Low |
11.35 |
| Volume |
3,529,010 |
| Split-adjusted Price |
8.18 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2017
|
-0.15 / -1.30%
|
11.50
|
11.65
|
11.35
|
11.35
|
11.47
|
8.18
|
3,529,010
|
|
|
6/7/2017
|
+0.10 / +0.88%
|
11.60
|
11.85
|
11.45
|
11.50
|
11.59
|
8.28
|
4,113,520
|
|
|
6/6/2017
|
+0.40 / +3.64%
|
10.95
|
11.50
|
10.95
|
11.40
|
11.26
|
8.21
|
4,077,630
|
|
|
6/5/2017
|
-0.50 / -4.35%
|
11.50
|
11.60
|
11.00
|
11.00
|
11.29
|
7.92
|
4,872,660
|
|
|
6/2/2017
|
+0.40 / +3.60%
|
11.30
|
11.60
|
11.15
|
11.50
|
11.36
|
8.28
|
3,709,370
|
|
|
6/1/2017
|
-0.25 / -2.20%
|
11.00
|
11.50
|
10.85
|
11.10
|
11.09
|
8.00
|
7,891,440
|
|
|
5/31/2017
|
-0.85 / -6.97%
|
12.20
|
12.20
|
11.35
|
11.35
|
11.55
|
8.18
|
14,815,600
|
|
|
5/30/2017
|
-0.10 / -0.81%
|
12.45
|
12.50
|
12.05
|
12.20
|
12.28
|
8.79
|
6,290,510
|
|
|
5/29/2017
|
+0.05 / +0.41%
|
12.70
|
13.00
|
12.30
|
12.30
|
12.75
|
8.86
|
12,367,370
|
|
|
5/26/2017
|
+0.20 / +1.66%
|
12.30
|
12.60
|
11.95
|
12.25
|
12.26
|
8.82
|
9,183,060
|
|
|
5/25/2017
|
+0.10 / +0.84%
|
11.95
|
12.40
|
11.90
|
12.05
|
12.18
|
8.68
|
6,546,260
|
|
|
5/24/2017
|
-0.25 / -2.05%
|
12.10
|
12.40
|
11.75
|
11.95
|
12.07
|
8.61
|
4,733,060
|
|
|
5/23/2017
|
-0.30 / -2.40%
|
12.60
|
13.00
|
12.10
|
12.20
|
12.53
|
8.79
|
5,775,110
|
|
|
5/22/2017
|
+0.80 / +6.84%
|
11.90
|
12.50
|
11.80
|
12.50
|
12.33
|
9.01
|
9,584,870
|
|
|
5/19/2017
|
-0.40 / -3.31%
|
11.80
|
12.20
|
11.35
|
11.70
|
11.75
|
8.43
|
8,295,420
|
|
|
5/18/2017
|
-0.90 / -6.92%
|
13.05
|
13.20
|
12.10
|
12.10
|
12.59
|
8.72
|
9,188,860
|
|
|
5/17/2017
|
+0.40 / +3.17%
|
12.25
|
13.25
|
11.80
|
13.00
|
12.53
|
9.37
|
16,630,550
|
|
|
5/16/2017
|
+0.80 / +6.78%
|
12.00
|
12.60
|
11.80
|
12.60
|
12.51
|
9.08
|
14,994,490
|
|
|
5/15/2017
|
+0.75 / +6.79%
|
11.45
|
11.80
|
11.25
|
11.80
|
11.68
|
8.50
|
8,733,190
|
|
|
5/12/2017
|
+0.70 / +6.76%
|
10.35
|
11.05
|
10.25
|
11.05
|
10.84
|
7.96
|
14,901,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|