|
|
Closing price on 8/4/2016
|
|
| Open |
9.60 |
| High |
10.40 |
| Low |
9.30 |
| Volume |
2,378,428 |
| Split-adjusted Price |
6.38 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2016
|
-0.20 / -2.11%
|
9.60
|
10.40
|
9.30
|
9.30
|
9.58
|
6.38
|
2,378,428
|
|
|
8/3/2016
|
-0.40 / -4.04%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.65
|
6.52
|
2,776,733
|
|
|
8/2/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.50
|
9.90
|
9.71
|
6.79
|
4,755,726
|
|
|
8/1/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
6.79
|
2,419,482
|
|
|
7/29/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.89
|
6.79
|
1,641,372
|
|
|
7/28/2016
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.94
|
6.79
|
2,341,516
|
|
|
7/27/2016
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.05
|
6.86
|
1,769,514
|
|
|
7/26/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
6.86
|
2,206,135
|
|
|
7/25/2016
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.12
|
6.86
|
2,982,094
|
|
|
7/22/2016
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.70
|
10.00
|
10.10
|
6.86
|
9,335,350
|
|
|
7/21/2016
|
-0.10 / -0.98%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.17
|
6.93
|
4,424,136
|
|
|
7/20/2016
|
-0.40 / -3.77%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.40
|
7.00
|
3,448,589
|
|
|
7/19/2016
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.56
|
7.27
|
4,602,946
|
|
|
7/18/2016
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.66
|
7.34
|
3,983,193
|
|
|
7/15/2016
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.54
|
7.20
|
4,254,434
|
|
|
7/14/2016
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.82
|
7.20
|
9,580,067
|
|
|
7/13/2016
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.80
|
11.00
|
10.95
|
7.55
|
11,209,287
|
|
|
7/12/2016
|
+0.50 / +4.81%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.56
|
7.48
|
8,252,493
|
|
|
7/11/2016
|
-0.60 / -5.45%
|
11.10
|
11.40
|
10.30
|
10.40
|
10.93
|
7.14
|
21,115,395
|
|
|
7/8/2016
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.80
|
11.00
|
11.05
|
7.55
|
9,484,351
|
|
|
7/7/2016
|
+0.30 / +2.80%
|
10.80
|
11.30
|
10.50
|
11.00
|
11.12
|
7.55
|
12,894,262
|
|
|
7/6/2016
|
+0.70 / +7.00%
|
10.00
|
11.00
|
9.90
|
10.70
|
10.50
|
7.34
|
10,953,171
|
|
|
7/5/2016
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.96
|
6.86
|
5,930,137
|
|
|
7/4/2016
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.83
|
6.79
|
3,030,639
|
|
|
7/1/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.79
|
6.66
|
1,876,997
|
|
|
6/30/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.84
|
6.66
|
7,840,006
|
|
|
6/29/2016
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.80
|
6.66
|
2,068,750
|
|
|
6/28/2016
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.82
|
6.72
|
1,902,135
|
|
|
6/27/2016
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.40
|
9.90
|
9.66
|
6.79
|
8,485,659
|
|
|
6/24/2016
|
-0.30 / -2.97%
|
10.20
|
10.30
|
9.10
|
9.80
|
9.75
|
6.72
|
10,325,626
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|