Closing price on 6/6/2025
|
|
Open |
27.00 |
High |
27.10 |
Low |
26.20 |
Volume |
19,200 |
Split-adjusted Price |
26.70 |
|
|
SCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2025
|
+0.60 / +2.30%
|
27.00
|
27.10
|
26.20
|
26.70
|
26.68
|
26.70
|
19,200
|
|
6/5/2025
|
+1.00 / +3.95%
|
25.00
|
26.90
|
25.00
|
26.30
|
26.14
|
26.30
|
13,600
|
|
6/4/2025
|
-0.60 / -2.34%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.31
|
25.00
|
40,400
|
|
6/3/2025
|
+0.30 / +1.18%
|
25.80
|
25.80
|
25.50
|
25.80
|
25.57
|
25.80
|
14,600
|
|
6/2/2025
|
-1.70 / -6.30%
|
26.40
|
26.40
|
24.60
|
25.30
|
25.48
|
25.30
|
126,300
|
|
5/30/2025
|
-0.20 / -0.74%
|
27.10
|
27.10
|
26.70
|
26.70
|
26.97
|
26.70
|
5,700
|
|
5/29/2025
|
-0.90 / -3.24%
|
27.10
|
27.20
|
26.80
|
26.90
|
26.94
|
26.90
|
64,600
|
|
5/28/2025
|
-0.30 / -1.08%
|
28.50
|
28.50
|
27.40
|
27.50
|
27.75
|
27.50
|
34,300
|
|
5/27/2025
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.70
|
27.80
|
27.81
|
27.80
|
32,300
|
|
5/26/2025
|
+0.20 / +0.72%
|
28.20
|
28.20
|
27.60
|
28.00
|
27.79
|
28.00
|
93,400
|
|
5/23/2025
|
+0.20 / +0.72%
|
27.60
|
28.00
|
27.60
|
27.80
|
27.80
|
27.80
|
56,200
|
|
5/22/2025
|
-0.30 / -1.08%
|
27.10
|
27.80
|
27.10
|
27.50
|
27.59
|
27.50
|
78,600
|
|
5/21/2025
|
0.00 / 0.00%
|
26.20
|
28.20
|
26.20
|
27.80
|
27.85
|
27.80
|
12,400
|
|
5/20/2025
|
-0.30 / -1.07%
|
27.80
|
27.90
|
27.70
|
27.80
|
27.75
|
27.80
|
35,600
|
|
5/19/2025
|
-0.30 / -1.07%
|
29.30
|
29.30
|
27.70
|
27.80
|
28.13
|
27.80
|
72,000
|
|
5/16/2025
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.10
|
28.10
|
28.12
|
28.10
|
9,500
|
|
5/15/2025
|
0.00 / 0.00%
|
28.20
|
28.60
|
28.00
|
28.30
|
28.10
|
28.30
|
33,700
|
|
5/14/2025
|
-0.20 / -0.70%
|
28.40
|
28.40
|
28.20
|
28.20
|
28.29
|
28.20
|
32,800
|
|
5/13/2025
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.30
|
28.30
|
28.39
|
28.30
|
33,300
|
|
5/12/2025
|
-0.20 / -0.69%
|
28.50
|
28.60
|
28.40
|
28.60
|
28.50
|
28.60
|
53,300
|
|
5/9/2025
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.50
|
28.80
|
28.79
|
28.80
|
6,600
|
|
5/8/2025
|
-0.30 / -1.02%
|
28.50
|
29.10
|
28.50
|
29.00
|
28.85
|
29.00
|
8,800
|
|
5/7/2025
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.10
|
29.50
|
29.29
|
29.50
|
7,500
|
|
5/6/2025
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.30
|
29.50
|
29.48
|
29.50
|
24,800
|
|
5/5/2025
|
0.00 / 0.00%
|
29.50
|
29.80
|
29.40
|
29.50
|
29.52
|
29.50
|
26,500
|
|
4/29/2025
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.50
|
29.60
|
10,500
|
|
4/28/2025
|
+0.20 / +0.68%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.50
|
29.50
|
32,000
|
|
4/25/2025
|
+0.20 / +0.69%
|
29.20
|
29.50
|
29.20
|
29.30
|
29.30
|
29.30
|
7,200
|
|
4/24/2025
|
+1.40 / +5.04%
|
28.00
|
29.60
|
28.00
|
29.20
|
29.10
|
29.20
|
87,000
|
|
4/23/2025
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.70
|
27.70
|
27.80
|
27.70
|
3,100
|
|
|