|
|
Closing price on 7/21/2017
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
10.95 |
| Volume |
2,177,650 |
| Split-adjusted Price |
7.89 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2017
|
-0.25 / -2.23%
|
11.20
|
11.30
|
10.95
|
10.95
|
11.11
|
7.89
|
2,177,650
|
|
|
7/20/2017
|
+0.30 / +2.75%
|
10.85
|
11.20
|
10.80
|
11.20
|
10.96
|
8.07
|
2,625,410
|
|
|
7/19/2017
|
+0.05 / +0.46%
|
11.00
|
11.05
|
10.70
|
10.90
|
10.84
|
7.85
|
2,942,480
|
|
|
7/18/2017
|
-0.15 / -1.36%
|
10.90
|
11.10
|
10.70
|
10.85
|
10.88
|
7.82
|
4,150,250
|
|
|
7/17/2017
|
-0.60 / -5.17%
|
11.60
|
11.60
|
10.85
|
11.00
|
11.22
|
7.92
|
5,187,230
|
|
|
7/14/2017
|
-0.05 / -0.43%
|
11.65
|
11.75
|
11.60
|
11.60
|
11.66
|
8.36
|
2,887,230
|
|
|
7/13/2017
|
0.00 / 0.00%
|
11.65
|
11.75
|
11.55
|
11.65
|
11.61
|
8.39
|
2,962,450
|
|
|
7/12/2017
|
-0.05 / -0.43%
|
11.90
|
11.90
|
11.65
|
11.65
|
11.75
|
8.39
|
3,185,250
|
|
|
7/11/2017
|
-0.10 / -0.85%
|
11.70
|
11.85
|
11.40
|
11.70
|
11.61
|
8.43
|
4,479,860
|
|
|
7/10/2017
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.70
|
11.80
|
11.90
|
8.50
|
6,840,810
|
|
|
7/7/2017
|
-0.45 / -3.61%
|
12.55
|
12.55
|
12.00
|
12.00
|
12.33
|
8.64
|
6,268,750
|
|
|
7/6/2017
|
+0.35 / +2.89%
|
12.25
|
12.50
|
12.10
|
12.45
|
12.32
|
8.97
|
5,096,510
|
|
|
7/5/2017
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.85
|
12.10
|
12.09
|
8.72
|
5,435,040
|
|
|
7/4/2017
|
-0.30 / -2.44%
|
12.30
|
12.40
|
11.95
|
12.00
|
12.15
|
8.64
|
6,154,210
|
|
|
7/3/2017
|
+0.05 / +0.41%
|
12.30
|
12.45
|
12.20
|
12.30
|
12.34
|
8.86
|
4,292,590
|
|
|
6/30/2017
|
-0.10 / -0.81%
|
12.50
|
12.60
|
12.20
|
12.25
|
12.37
|
8.82
|
4,324,550
|
|
|
6/29/2017
|
0.00 / 0.00%
|
12.45
|
12.70
|
12.30
|
12.35
|
12.49
|
8.90
|
6,558,370
|
|
|
6/28/2017
|
+0.10 / +0.82%
|
12.25
|
12.40
|
12.10
|
12.35
|
12.26
|
8.90
|
4,204,650
|
|
|
6/27/2017
|
-0.30 / -2.39%
|
12.55
|
12.70
|
12.15
|
12.25
|
12.45
|
8.82
|
6,989,240
|
|
|
6/26/2017
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.50
|
12.55
|
12.69
|
9.04
|
5,238,120
|
|
|
6/23/2017
|
0.00 / 0.00%
|
12.55
|
12.80
|
12.30
|
12.55
|
12.52
|
9.04
|
7,128,040
|
|
|
6/22/2017
|
+0.20 / +1.62%
|
12.35
|
12.70
|
12.35
|
12.55
|
12.56
|
9.04
|
10,659,030
|
|
|
6/21/2017
|
+0.75 / +6.47%
|
11.60
|
12.35
|
11.40
|
12.35
|
11.94
|
8.90
|
10,033,970
|
|
|
6/20/2017
|
+0.20 / +1.75%
|
11.55
|
11.70
|
11.40
|
11.60
|
11.58
|
8.36
|
3,574,180
|
|
|
6/19/2017
|
-0.15 / -1.30%
|
11.75
|
11.85
|
11.40
|
11.40
|
11.57
|
8.21
|
9,886,900
|
|
|
6/16/2017
|
+0.10 / +0.87%
|
11.45
|
11.65
|
11.45
|
11.55
|
11.53
|
8.32
|
2,891,350
|
|
|
6/15/2017
|
-0.20 / -1.72%
|
11.65
|
11.75
|
11.40
|
11.45
|
11.56
|
8.25
|
4,136,080
|
|
|
6/14/2017
|
-0.15 / -1.27%
|
12.00
|
12.00
|
11.65
|
11.65
|
11.80
|
8.39
|
4,758,710
|
|
|
6/13/2017
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.89
|
8.50
|
3,420,770
|
|
|
6/12/2017
|
+0.40 / +3.45%
|
11.70
|
12.20
|
11.70
|
12.00
|
11.95
|
8.64
|
6,973,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|