|
|
Closing price on 9/27/2022
|
|
| Open |
9.47 |
| High |
9.66 |
| Low |
9.10 |
| Volume |
1,657,600 |
| Split-adjusted Price |
8.72 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
-0.05 / -0.53%
|
9.47
|
9.66
|
9.10
|
9.42
|
9.51
|
8.72
|
1,657,600
|
|
|
9/26/2022
|
-0.53 / -5.30%
|
9.89
|
9.90
|
9.31
|
9.47
|
9.55
|
8.77
|
2,982,200
|
|
|
9/23/2022
|
-0.15 / -1.48%
|
10.20
|
10.35
|
10.00
|
10.00
|
10.16
|
9.26
|
1,844,500
|
|
|
9/22/2022
|
+0.10 / +1.00%
|
9.86
|
10.35
|
9.86
|
10.15
|
10.12
|
9.40
|
2,222,000
|
|
|
9/21/2022
|
0.00 / 0.00%
|
9.95
|
10.15
|
9.80
|
10.05
|
10.02
|
9.31
|
1,317,400
|
|
|
9/20/2022
|
+0.42 / +4.36%
|
9.65
|
10.10
|
9.65
|
10.05
|
9.82
|
9.31
|
1,914,500
|
|
|
9/19/2022
|
-0.72 / -6.96%
|
10.40
|
10.40
|
9.63
|
9.63
|
10.03
|
8.92
|
3,778,700
|
|
|
9/16/2022
|
-0.45 / -4.17%
|
10.80
|
10.80
|
10.35
|
10.35
|
10.51
|
9.58
|
2,598,000
|
|
|
9/15/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.88
|
10.00
|
2,010,900
|
|
|
9/14/2022
|
+0.05 / +0.47%
|
10.40
|
10.90
|
10.35
|
10.80
|
10.64
|
10.00
|
3,411,900
|
|
|
9/13/2022
|
-0.05 / -0.46%
|
10.70
|
10.85
|
10.55
|
10.75
|
10.65
|
9.95
|
1,450,700
|
|
|
9/12/2022
|
-0.10 / -0.92%
|
11.00
|
11.05
|
10.75
|
10.80
|
10.90
|
10.00
|
1,484,900
|
|
|
9/9/2022
|
+0.40 / +3.81%
|
10.65
|
10.90
|
10.10
|
10.90
|
10.45
|
10.09
|
3,754,800
|
|
|
9/8/2022
|
-0.50 / -4.55%
|
11.30
|
11.30
|
10.50
|
10.50
|
10.84
|
9.72
|
3,816,600
|
|
|
9/7/2022
|
-0.75 / -6.38%
|
11.75
|
11.80
|
11.00
|
11.00
|
11.48
|
10.19
|
5,995,500
|
|
|
9/6/2022
|
0.00 / 0.00%
|
11.75
|
12.10
|
11.70
|
11.75
|
11.85
|
10.88
|
3,677,400
|
|
|
9/5/2022
|
-0.15 / -1.26%
|
11.90
|
12.20
|
11.75
|
11.75
|
11.87
|
10.88
|
6,871,300
|
|
|
8/31/2022
|
+0.10 / +0.85%
|
11.75
|
12.00
|
11.65
|
11.90
|
11.84
|
11.02
|
2,983,700
|
|
|
8/30/2022
|
-0.35 / -2.88%
|
12.35
|
12.35
|
11.75
|
11.80
|
11.96
|
10.93
|
5,018,400
|
|
|
8/29/2022
|
-0.40 / -3.19%
|
12.20
|
12.30
|
11.85
|
12.15
|
12.08
|
11.25
|
4,769,200
|
|
|
8/26/2022
|
+0.25 / +2.03%
|
12.40
|
12.75
|
12.30
|
12.55
|
12.58
|
11.62
|
9,867,100
|
|
|
8/25/2022
|
+0.25 / +2.07%
|
12.20
|
12.35
|
12.10
|
12.30
|
12.23
|
11.39
|
4,249,000
|
|
|
8/24/2022
|
-0.05 / -0.41%
|
12.20
|
12.25
|
11.95
|
12.05
|
12.08
|
11.16
|
2,873,600
|
|
|
8/23/2022
|
+0.35 / +2.98%
|
11.55
|
12.10
|
11.45
|
12.10
|
11.78
|
11.20
|
4,166,600
|
|
|
8/22/2022
|
-0.55 / -4.47%
|
12.15
|
12.35
|
11.75
|
11.75
|
12.00
|
10.88
|
4,906,400
|
|
|
8/19/2022
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.10
|
12.30
|
12.31
|
11.39
|
3,388,800
|
|
|
8/18/2022
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.30
|
12.30
|
12.34
|
11.39
|
3,594,700
|
|
|
8/17/2022
|
-0.05 / -0.40%
|
12.50
|
12.80
|
12.30
|
12.30
|
12.57
|
11.39
|
6,271,400
|
|
|
8/16/2022
|
-0.05 / -0.40%
|
12.45
|
12.50
|
12.30
|
12.35
|
12.38
|
11.44
|
4,049,600
|
|
|
8/15/2022
|
-0.10 / -0.80%
|
12.60
|
12.70
|
12.35
|
12.40
|
12.50
|
11.48
|
4,552,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:10:00 PM
|
|
|
|
|