|
Closing price on 11/23/2015
|
|
| Open |
7.70 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
19,700 |
| Split-adjusted Price |
5.11 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2015
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.79
|
5.11
|
19,700
|
|
|
11/20/2015
|
+0.20 / +2.67%
|
7.50
|
8.00
|
7.50
|
7.70
|
7.69
|
5.05
|
13,900
|
|
|
11/19/2015
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.52
|
4.92
|
41,500
|
|
|
11/18/2015
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.50
|
4.85
|
28,300
|
|
|
11/17/2015
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.43
|
4.92
|
6,100
|
|
|
11/16/2015
|
0.00 / 0.00%
|
7.40
|
8.00
|
7.40
|
7.40
|
7.44
|
4.85
|
25,300
|
|
|
11/13/2015
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.46
|
4.85
|
20,500
|
|
|
11/12/2015
|
-0.20 / -2.56%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.57
|
4.98
|
10,300
|
|
|
11/11/2015
|
+0.50 / +6.85%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.58
|
5.11
|
32,900
|
|
|
11/10/2015
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.32
|
4.79
|
6,800
|
|
|
11/9/2015
|
-0.10 / -1.37%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.70
|
4.72
|
2,700
|
|
|
11/6/2015
|
-0.40 / -5.19%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.40
|
4.79
|
13,500
|
|
|
11/5/2015
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.62
|
5.05
|
12,900
|
|
|
11/4/2015
|
-2.10 / -21.65%
|
8.20
|
8.20
|
7.40
|
7.60
|
7.71
|
4.98
|
24,800
|
|
|
11/3/2015
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.84
|
4.98
|
38,200
|
|
|
11/2/2015
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.77
|
4.98
|
32,000
|
|
|
10/30/2015
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.61
|
5.03
|
31,600
|
|
|
10/29/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.66
|
4.93
|
24,700
|
|
|
10/28/2015
|
-0.30 / -3.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.62
|
4.93
|
27,100
|
|
|
10/27/2015
|
-0.40 / -3.88%
|
10.20
|
10.20
|
9.80
|
9.90
|
10.00
|
5.08
|
14,933
|
|
|
10/26/2015
|
+0.20 / +1.98%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.43
|
5.29
|
43,700
|
|
|
10/23/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.10
|
5.19
|
27,200
|
|
|
10/22/2015
|
+0.20 / +2.02%
|
9.70
|
10.10
|
9.50
|
10.10
|
9.81
|
5.19
|
74,700
|
|
|
10/21/2015
|
-0.10 / -1.00%
|
9.50
|
10.00
|
9.40
|
9.90
|
9.81
|
5.08
|
77,300
|
|
|
10/20/2015
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.82
|
5.14
|
19,900
|
|
|
10/19/2015
|
-0.80 / -7.34%
|
10.50
|
10.50
|
9.90
|
10.10
|
10.02
|
5.19
|
111,400
|
|
|
10/16/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.40
|
10.90
|
10.60
|
5.60
|
68,100
|
|
|
10/15/2015
|
+0.40 / +3.81%
|
11.00
|
11.40
|
10.80
|
10.90
|
11.02
|
5.60
|
172,900
|
|
|
10/14/2015
|
+0.70 / +7.14%
|
9.80
|
10.70
|
9.80
|
10.50
|
10.24
|
5.39
|
77,600
|
|
|
10/13/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
5.03
|
12,800
|
|
|