|
|
Closing price on 8/19/2021
|
|
| Open |
11.05 |
| High |
11.30 |
| Low |
11.05 |
| Volume |
7,806,700 |
| Split-adjusted Price |
10.32 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
+0.05 / +0.45%
|
11.05
|
11.30
|
11.05
|
11.15
|
11.18
|
10.32
|
7,806,700
|
|
|
8/18/2021
|
+0.05 / +0.45%
|
11.10
|
11.40
|
10.95
|
11.10
|
11.14
|
10.28
|
11,057,100
|
|
|
8/17/2021
|
-0.40 / -3.49%
|
11.40
|
11.50
|
11.05
|
11.05
|
11.27
|
10.23
|
11,397,400
|
|
|
8/16/2021
|
+0.15 / +1.33%
|
11.45
|
11.80
|
11.30
|
11.45
|
11.53
|
10.60
|
14,378,400
|
|
|
8/13/2021
|
-0.20 / -1.74%
|
11.50
|
11.65
|
10.90
|
11.30
|
11.25
|
10.46
|
12,194,700
|
|
|
8/12/2021
|
+0.50 / +4.55%
|
11.00
|
11.65
|
10.95
|
11.50
|
11.42
|
10.65
|
16,996,600
|
|
|
8/11/2021
|
+0.10 / +0.92%
|
10.95
|
11.40
|
10.85
|
11.00
|
11.14
|
10.19
|
16,433,100
|
|
|
8/10/2021
|
-0.15 / -1.36%
|
11.25
|
11.25
|
10.85
|
10.90
|
11.03
|
10.09
|
9,258,300
|
|
|
8/9/2021
|
+0.30 / +2.79%
|
10.80
|
11.25
|
10.75
|
11.05
|
11.12
|
10.23
|
11,467,900
|
|
|
8/6/2021
|
+0.10 / +0.94%
|
10.70
|
11.10
|
10.50
|
10.75
|
10.84
|
9.95
|
14,759,800
|
|
|
8/5/2021
|
+0.25 / +2.40%
|
10.35
|
10.95
|
10.30
|
10.65
|
10.67
|
9.86
|
8,595,300
|
|
|
8/4/2021
|
+0.05 / +0.48%
|
10.45
|
10.75
|
10.30
|
10.40
|
10.55
|
9.63
|
8,513,000
|
|
|
8/3/2021
|
-0.05 / -0.48%
|
10.30
|
10.60
|
10.30
|
10.35
|
10.45
|
9.58
|
7,698,900
|
|
|
8/2/2021
|
+0.10 / +0.97%
|
10.20
|
10.70
|
10.10
|
10.40
|
10.33
|
9.63
|
9,068,900
|
|
|
7/30/2021
|
+0.64 / +6.63%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.26
|
9.54
|
14,814,900
|
|
|
7/29/2021
|
+0.06 / +0.63%
|
9.66
|
9.73
|
9.52
|
9.66
|
9.60
|
8.94
|
4,310,900
|
|
|
7/28/2021
|
-0.11 / -1.13%
|
9.71
|
9.75
|
9.42
|
9.60
|
9.61
|
8.89
|
5,321,300
|
|
|
7/27/2021
|
-0.14 / -1.42%
|
9.97
|
10.00
|
9.71
|
9.71
|
9.82
|
8.99
|
6,284,400
|
|
|
7/26/2021
|
+0.21 / +2.18%
|
9.46
|
9.99
|
9.42
|
9.85
|
9.69
|
9.12
|
6,060,800
|
|
|
7/23/2021
|
0.00 / 0.00%
|
9.80
|
10.25
|
9.50
|
9.64
|
9.91
|
8.93
|
11,705,400
|
|
|
7/22/2021
|
+0.63 / +6.99%
|
9.05
|
9.64
|
8.92
|
9.64
|
9.41
|
8.93
|
9,669,700
|
|
|
7/21/2021
|
+0.31 / +3.56%
|
8.80
|
9.20
|
8.70
|
9.01
|
8.94
|
8.34
|
5,345,000
|
|
|
7/20/2021
|
+0.22 / +2.59%
|
8.48
|
8.73
|
8.31
|
8.70
|
8.50
|
8.06
|
5,054,500
|
|
|
7/19/2021
|
-0.63 / -6.92%
|
8.80
|
9.00
|
8.48
|
8.48
|
8.66
|
7.85
|
6,322,100
|
|
|
7/16/2021
|
-0.09 / -0.98%
|
9.30
|
9.36
|
9.10
|
9.11
|
9.21
|
8.44
|
3,639,400
|
|
|
7/15/2021
|
+0.15 / +1.66%
|
9.00
|
9.29
|
9.00
|
9.20
|
9.21
|
8.52
|
2,806,600
|
|
|
7/14/2021
|
-0.25 / -2.69%
|
9.30
|
9.49
|
9.02
|
9.05
|
9.20
|
8.38
|
4,888,300
|
|
|
7/13/2021
|
+0.51 / +5.80%
|
8.90
|
9.37
|
8.80
|
9.30
|
9.13
|
8.61
|
7,758,900
|
|
|
7/12/2021
|
-0.61 / -6.49%
|
9.40
|
9.50
|
8.75
|
8.79
|
8.92
|
8.14
|
10,282,000
|
|
|
7/9/2021
|
-0.70 / -6.93%
|
9.90
|
10.25
|
9.40
|
9.40
|
9.81
|
8.70
|
10,047,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|