|
Closing price on 10/8/2020
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
21,100 |
| Split-adjusted Price |
4.26 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2020
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.46
|
4.26
|
21,100
|
|
|
10/7/2020
|
-0.50 / -7.04%
|
7.20
|
7.20
|
6.60
|
6.60
|
6.96
|
4.33
|
5,900
|
|
|
10/6/2020
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.99
|
4.65
|
46,200
|
|
|
10/5/2020
|
+0.50 / +7.69%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.86
|
4.59
|
78,600
|
|
|
10/2/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.48
|
4.33
|
12,900
|
|
|
10/1/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.50
|
4.33
|
135,600
|
|
|
9/30/2020
|
+0.20 / +3.13%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.56
|
4.33
|
14,500
|
|
|
9/29/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.33
|
4.20
|
9,800
|
|
|
9/28/2020
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.35
|
4.20
|
25,700
|
|
|
9/25/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.40
|
4.26
|
16,400
|
|
|
9/24/2020
|
-0.50 / -7.14%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.64
|
4.26
|
63,900
|
|
|
9/23/2020
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.88
|
4.59
|
10,500
|
|
|
9/22/2020
|
+0.20 / +2.99%
|
6.70
|
7.20
|
6.60
|
6.90
|
6.74
|
4.52
|
47,200
|
|
|
9/21/2020
|
+0.80 / +13.56%
|
5.70
|
6.70
|
5.70
|
6.70
|
6.58
|
4.39
|
62,600
|
|
|
9/18/2020
|
-0.50 / -7.94%
|
6.20
|
6.20
|
5.60
|
5.80
|
5.91
|
3.80
|
75,100
|
|
|
9/17/2020
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.27
|
4.13
|
32,100
|
|
|
9/16/2020
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.10
|
6.40
|
6.38
|
4.20
|
34,800
|
|
|
9/15/2020
|
-0.10 / -1.49%
|
6.40
|
6.90
|
6.10
|
6.60
|
6.29
|
4.33
|
50,800
|
|
|
9/14/2020
|
+0.20 / +3.08%
|
6.60
|
7.30
|
6.20
|
6.70
|
6.83
|
4.39
|
165,700
|
|
|
9/11/2020
|
+0.80 / +13.79%
|
6.60
|
6.60
|
6.10
|
6.60
|
6.51
|
4.33
|
157,900
|
|
|
9/10/2020
|
+0.70 / +13.73%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.80
|
70,000
|
|
|
9/9/2020
|
+0.30 / +6.25%
|
4.80
|
5.10
|
4.80
|
5.10
|
5.09
|
3.34
|
129,800
|
|
|
9/8/2020
|
+0.60 / +14.29%
|
4.00
|
4.80
|
4.00
|
4.80
|
4.52
|
3.15
|
46,900
|
|
|
9/7/2020
|
+0.30 / +7.69%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.15
|
2.75
|
8,400
|
|
|
9/4/2020
|
-0.60 / -13.04%
|
4.10
|
4.30
|
3.70
|
4.00
|
3.94
|
2.62
|
30,400
|
|
|
9/3/2020
|
+0.20 / +4.55%
|
4.30
|
4.70
|
4.30
|
4.60
|
4.34
|
3.02
|
5,000
|
|
|
9/1/2020
|
-0.30 / -6.38%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2.88
|
5,000
|
|
|
8/31/2020
|
-0.30 / -6.00%
|
4.90
|
4.90
|
4.30
|
4.70
|
4.36
|
3.08
|
3,300
|
|
|
8/28/2020
|
+0.30 / +6.52%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.98
|
3.21
|
8,300
|
|
|
8/27/2020
|
+0.50 / +12.20%
|
4.10
|
4.60
|
4.10
|
4.60
|
4.53
|
3.02
|
59,100
|
|
|