|
Closing price on 12/10/2014
|
|
| Open |
17.30 |
| High |
17.90 |
| Low |
17.00 |
| Volume |
5,300 |
| Split-adjusted Price |
8.59 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2014
|
-0.10 / -0.56%
|
17.30
|
17.90
|
17.00
|
17.80
|
17.14
|
8.59
|
5,300
|
|
|
12/9/2014
|
-0.20 / -1.10%
|
17.80
|
17.90
|
17.30
|
17.90
|
17.73
|
8.64
|
2,500
|
|
|
12/8/2014
|
-0.20 / -1.09%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.01
|
8.74
|
3,100
|
|
|
12/5/2014
|
+0.40 / +2.23%
|
17.90
|
18.30
|
17.70
|
18.30
|
17.93
|
8.83
|
17,300
|
|
|
12/4/2014
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
18.00
|
8.64
|
3,100
|
|
|
12/3/2014
|
+0.10 / +0.56%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.89
|
8.69
|
24,600
|
|
|
12/2/2014
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.60
|
17.90
|
17.89
|
8.64
|
15,200
|
|
|
12/1/2014
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
8.83
|
0
|
|
|
11/28/2014
|
+1.20 / +7.02%
|
17.00
|
18.30
|
16.90
|
18.30
|
17.08
|
8.83
|
15,700
|
|
|
11/27/2014
|
-0.40 / -2.29%
|
17.00
|
17.20
|
16.30
|
17.10
|
16.78
|
8.25
|
24,300
|
|
|
11/26/2014
|
-0.40 / -2.23%
|
16.70
|
17.50
|
16.70
|
17.50
|
16.78
|
8.45
|
11,000
|
|
|
11/25/2014
|
-1.00 / -5.29%
|
17.90
|
18.90
|
17.10
|
17.90
|
17.77
|
8.64
|
55,700
|
|
|
11/24/2014
|
-0.10 / -0.53%
|
18.10
|
18.90
|
18.10
|
18.90
|
18.21
|
9.12
|
3,300
|
|
|
11/21/2014
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.70
|
19.00
|
18.92
|
9.17
|
33,700
|
|
|
11/20/2014
|
-0.30 / -1.55%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.14
|
9.17
|
18,100
|
|
|
11/19/2014
|
-0.20 / -1.03%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.41
|
9.32
|
21,600
|
|
|
11/18/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.43
|
9.41
|
13,400
|
|
|
11/17/2014
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.45
|
9.41
|
17,400
|
|
|
11/14/2014
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.00
|
19.50
|
19.40
|
9.41
|
3,000
|
|
|
11/13/2014
|
0.00 / 0.00%
|
19.20
|
19.50
|
18.80
|
19.50
|
18.95
|
9.41
|
24,300
|
|
|
11/12/2014
|
-0.50 / -2.50%
|
19.60
|
20.00
|
19.50
|
19.50
|
19.61
|
9.41
|
27,300
|
|
|
11/11/2014
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.80
|
20.00
|
19.95
|
9.65
|
25,200
|
|
|
11/10/2014
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.00
|
9.65
|
16,600
|
|
|
11/7/2014
|
+0.20 / +1.01%
|
19.50
|
20.30
|
19.50
|
20.00
|
19.79
|
9.65
|
27,500
|
|
|
11/6/2014
|
+0.40 / +2.06%
|
19.80
|
19.80
|
19.30
|
19.80
|
19.40
|
9.56
|
14,600
|
|
|
11/5/2014
|
0.00 / 0.00%
|
19.00
|
19.70
|
19.00
|
19.40
|
19.45
|
9.36
|
66,400
|
|
|
11/4/2014
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.40
|
19.48
|
9.36
|
53,100
|
|
|
11/3/2014
|
+0.20 / +1.04%
|
19.40
|
20.20
|
19.40
|
19.40
|
19.74
|
9.36
|
50,400
|
|
|
10/31/2014
|
+0.50 / +2.67%
|
18.50
|
19.20
|
18.50
|
19.20
|
18.98
|
9.27
|
14,800
|
|
|
10/30/2014
|
+0.80 / +4.47%
|
18.50
|
19.60
|
18.30
|
18.70
|
19.19
|
9.03
|
90,400
|
|
|