|
Closing price on 12/5/2022
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.10 |
| Volume |
3,800 |
| Split-adjusted Price |
7.11 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.30 / +3.37%
|
10.20
|
10.20
|
9.10
|
9.20
|
9.20
|
7.11
|
3,800
|
|
|
12/2/2022
|
-0.50 / -5.21%
|
9.70
|
9.70
|
8.60
|
9.10
|
8.90
|
7.04
|
7,600
|
|
|
12/1/2022
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.50
|
9.50
|
9.60
|
7.35
|
19,200
|
|
|
11/30/2022
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.50
|
7.42
|
14,400
|
|
|
11/29/2022
|
-0.20 / -2.08%
|
9.70
|
9.90
|
9.40
|
9.40
|
9.50
|
7.27
|
9,100
|
|
|
11/28/2022
|
+0.70 / +7.78%
|
9.00
|
9.80
|
9.00
|
9.70
|
9.60
|
7.50
|
19,500
|
|
|
11/25/2022
|
+0.80 / +9.76%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
6.96
|
500
|
|
|
11/24/2022
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.10
|
8.20
|
6.26
|
2,100
|
|
|
11/23/2022
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.10
|
6.19
|
15,600
|
|
|
11/22/2022
|
-0.20 / -2.35%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.50
|
6.42
|
1,500
|
|
|
11/21/2022
|
+1.00 / +13.16%
|
8.70
|
8.70
|
8.10
|
8.60
|
8.50
|
6.65
|
17,800
|
|
|
11/18/2022
|
+0.30 / +4.00%
|
7.00
|
8.00
|
7.00
|
7.80
|
7.60
|
6.03
|
12,200
|
|
|
11/17/2022
|
+0.50 / +6.85%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.50
|
6.03
|
26,800
|
|
|
11/16/2022
|
+0.40 / +5.41%
|
7.40
|
7.80
|
7.00
|
7.80
|
7.30
|
6.03
|
38,100
|
|
|
11/15/2022
|
-0.80 / -10.00%
|
8.00
|
8.00
|
6.80
|
7.20
|
7.40
|
5.57
|
47,900
|
|
|
11/14/2022
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.80
|
8.00
|
8.00
|
6.19
|
27,600
|
|
|
11/11/2022
|
-0.30 / -3.57%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.20
|
6.26
|
33,300
|
|
|
11/10/2022
|
-0.60 / -6.90%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.40
|
6.26
|
15,200
|
|
|
11/9/2022
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
6.73
|
4,800
|
|
|
11/8/2022
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
6.81
|
24,200
|
|
|
11/7/2022
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.80
|
9.00
|
9.00
|
6.96
|
11,480
|
|
|
11/4/2022
|
-0.60 / -6.06%
|
9.90
|
9.90
|
9.20
|
9.30
|
9.30
|
7.19
|
11,500
|
|
|
11/3/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.66
|
100
|
|
|
11/2/2022
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.90
|
7.73
|
500
|
|
|
11/1/2022
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
7.58
|
7,500
|
|
|
10/31/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
10.00
|
7.66
|
3,600
|
|
|
10/28/2022
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.90
|
7.73
|
22,000
|
|
|
10/27/2022
|
+0.40 / +4.21%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.80
|
7.66
|
13,400
|
|
|
10/26/2022
|
-0.30 / -3.03%
|
9.90
|
10.00
|
9.00
|
9.60
|
9.50
|
7.42
|
43,600
|
|
|
10/25/2022
|
-0.40 / -3.92%
|
10.70
|
10.70
|
9.80
|
9.80
|
9.90
|
7.58
|
22,100
|
|
|