|
|
Closing price on 7/5/2022
|
|
| Open |
9.56 |
| High |
9.58 |
| Low |
9.00 |
| Volume |
4,881,700 |
| Split-adjusted Price |
8.38 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
-0.41 / -4.33%
|
9.56
|
9.58
|
9.00
|
9.05
|
9.31
|
8.38
|
4,881,700
|
|
|
7/4/2022
|
+0.26 / +2.83%
|
9.23
|
9.52
|
9.23
|
9.46
|
9.40
|
8.76
|
1,940,200
|
|
|
7/1/2022
|
+0.11 / +1.21%
|
9.01
|
9.45
|
8.72
|
9.20
|
9.04
|
8.52
|
3,180,600
|
|
|
6/30/2022
|
-0.59 / -6.10%
|
9.68
|
9.79
|
9.09
|
9.09
|
9.47
|
8.42
|
3,282,500
|
|
|
6/29/2022
|
+0.08 / +0.83%
|
9.50
|
9.99
|
9.30
|
9.68
|
9.76
|
8.96
|
4,170,700
|
|
|
6/28/2022
|
+0.40 / +4.35%
|
9.30
|
9.80
|
9.25
|
9.60
|
9.56
|
8.89
|
4,197,700
|
|
|
6/27/2022
|
+0.15 / +1.66%
|
9.10
|
9.38
|
8.90
|
9.20
|
9.13
|
8.52
|
5,336,100
|
|
|
6/24/2022
|
-0.07 / -0.77%
|
9.13
|
9.35
|
9.00
|
9.05
|
9.19
|
8.38
|
2,382,400
|
|
|
6/23/2022
|
+0.30 / +3.40%
|
9.16
|
9.31
|
8.88
|
9.12
|
9.08
|
8.44
|
2,869,300
|
|
|
6/22/2022
|
+0.57 / +6.91%
|
8.60
|
8.82
|
8.40
|
8.82
|
8.72
|
8.17
|
3,138,400
|
|
|
6/21/2022
|
+0.02 / +0.24%
|
7.80
|
8.56
|
7.71
|
8.25
|
8.19
|
7.64
|
4,428,500
|
|
|
6/20/2022
|
-0.61 / -6.90%
|
8.60
|
9.10
|
8.23
|
8.23
|
8.58
|
7.62
|
4,757,600
|
|
|
6/17/2022
|
-0.66 / -6.95%
|
9.00
|
9.30
|
8.84
|
8.84
|
8.89
|
8.19
|
7,007,400
|
|
|
6/16/2022
|
-0.70 / -6.86%
|
10.50
|
10.60
|
9.50
|
9.50
|
10.14
|
8.80
|
3,686,600
|
|
|
6/15/2022
|
-0.75 / -6.85%
|
10.95
|
11.25
|
10.20
|
10.20
|
10.33
|
9.44
|
7,046,900
|
|
|
6/14/2022
|
-0.40 / -3.52%
|
10.80
|
11.45
|
10.80
|
10.95
|
11.17
|
10.14
|
3,519,400
|
|
|
6/13/2022
|
-0.85 / -6.97%
|
11.65
|
11.95
|
11.35
|
11.35
|
11.55
|
10.51
|
4,952,700
|
|
|
6/10/2022
|
-0.50 / -3.94%
|
12.45
|
12.75
|
12.20
|
12.20
|
12.49
|
11.30
|
3,522,000
|
|
|
6/9/2022
|
+0.60 / +4.96%
|
12.40
|
12.90
|
12.30
|
12.70
|
12.66
|
11.76
|
4,361,700
|
|
|
6/8/2022
|
+0.75 / +6.61%
|
11.55
|
12.10
|
11.50
|
12.10
|
11.91
|
11.20
|
2,122,900
|
|
|
6/7/2022
|
-0.55 / -4.62%
|
11.65
|
11.85
|
11.15
|
11.35
|
11.45
|
10.51
|
5,931,800
|
|
|
6/6/2022
|
-0.55 / -4.42%
|
12.45
|
12.50
|
11.80
|
11.90
|
12.20
|
11.02
|
4,756,500
|
|
|
6/3/2022
|
-0.20 / -1.58%
|
12.50
|
12.80
|
12.35
|
12.45
|
12.55
|
11.53
|
3,696,000
|
|
|
6/2/2022
|
-0.65 / -4.89%
|
13.25
|
13.50
|
12.60
|
12.65
|
12.93
|
11.71
|
8,035,700
|
|
|
6/1/2022
|
-0.25 / -1.85%
|
13.40
|
13.60
|
13.05
|
13.30
|
13.23
|
12.31
|
3,959,300
|
|
|
5/31/2022
|
-0.15 / -1.09%
|
13.70
|
13.80
|
13.35
|
13.55
|
13.57
|
12.55
|
4,311,600
|
|
|
5/30/2022
|
+0.40 / +3.01%
|
13.30
|
13.95
|
13.30
|
13.70
|
13.60
|
12.69
|
4,981,700
|
|
|
5/27/2022
|
+0.05 / +0.38%
|
13.20
|
13.55
|
13.20
|
13.30
|
13.37
|
12.31
|
3,002,800
|
|
|
5/26/2022
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.15
|
13.25
|
13.40
|
12.27
|
4,050,400
|
|
|
5/25/2022
|
+0.85 / +6.85%
|
12.50
|
13.25
|
12.45
|
13.25
|
12.95
|
12.27
|
6,193,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:30:00 AM
|
|
|
|
|