|
Closing price on 2/23/2022
|
|
| Open |
21.50 |
| High |
22.10 |
| Low |
20.60 |
| Volume |
65,600 |
| Split-adjusted Price |
14.93 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
+0.10 / +0.47%
|
21.50
|
22.10
|
20.60
|
21.20
|
21.50
|
14.93
|
65,600
|
|
|
2/22/2022
|
+2.80 / +14.97%
|
19.20
|
21.50
|
19.20
|
21.50
|
21.10
|
15.15
|
93,000
|
|
|
2/21/2022
|
+1.20 / +6.67%
|
18.30
|
19.30
|
18.00
|
19.20
|
18.70
|
13.52
|
103,500
|
|
|
2/18/2022
|
+0.20 / +1.12%
|
17.90
|
18.20
|
17.90
|
18.10
|
18.00
|
12.75
|
37,400
|
|
|
2/17/2022
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.90
|
12.54
|
40,300
|
|
|
2/16/2022
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.70
|
18.10
|
18.00
|
12.75
|
73,700
|
|
|
2/15/2022
|
-0.20 / -1.08%
|
18.50
|
18.50
|
17.90
|
18.30
|
18.10
|
12.89
|
43,000
|
|
|
2/14/2022
|
0.00 / 0.00%
|
18.40
|
18.70
|
18.30
|
18.40
|
18.50
|
12.96
|
49,300
|
|
|
2/11/2022
|
-0.20 / -1.06%
|
18.70
|
19.50
|
18.00
|
18.60
|
18.40
|
13.10
|
46,000
|
|
|
2/10/2022
|
+1.20 / +6.86%
|
18.30
|
19.20
|
18.20
|
18.70
|
18.80
|
13.17
|
89,200
|
|
|
2/9/2022
|
+0.70 / +4.07%
|
17.20
|
17.90
|
17.00
|
17.90
|
17.50
|
12.61
|
77,200
|
|
|
2/8/2022
|
+0.30 / +1.76%
|
17.40
|
17.90
|
17.00
|
17.30
|
17.20
|
12.19
|
34,900
|
|
|
2/7/2022
|
+0.70 / +4.32%
|
17.00
|
17.50
|
16.80
|
16.90
|
17.00
|
11.90
|
21,600
|
|
|
1/28/2022
|
-0.10 / -0.59%
|
16.90
|
17.00
|
15.90
|
16.80
|
16.20
|
11.83
|
100,400
|
|
|
1/27/2022
|
-1.00 / -5.71%
|
18.40
|
18.50
|
16.50
|
16.50
|
16.90
|
11.62
|
36,300
|
|
|
1/26/2022
|
-0.50 / -2.86%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.50
|
11.98
|
30,600
|
|
|
1/25/2022
|
-0.70 / -3.74%
|
18.70
|
18.70
|
17.00
|
18.00
|
17.50
|
12.68
|
33,300
|
|
|
1/24/2022
|
-1.00 / -5.18%
|
19.20
|
19.70
|
18.30
|
18.30
|
18.70
|
12.89
|
83,100
|
|
|
1/21/2022
|
+1.50 / +8.38%
|
19.70
|
19.80
|
19.00
|
19.40
|
19.30
|
13.67
|
34,600
|
|
|
1/20/2022
|
+0.90 / +5.11%
|
17.60
|
19.50
|
17.60
|
18.50
|
17.90
|
13.03
|
15,900
|
|
|
1/19/2022
|
-1.60 / -8.12%
|
19.40
|
19.40
|
16.80
|
18.10
|
17.60
|
12.75
|
167,400
|
|
|
1/18/2022
|
-0.20 / -1.02%
|
19.50
|
22.50
|
19.00
|
19.40
|
19.70
|
13.67
|
57,500
|
|
|
1/17/2022
|
-1.20 / -5.80%
|
20.70
|
20.90
|
18.90
|
19.50
|
19.60
|
13.74
|
89,900
|
|
|
1/14/2022
|
-0.10 / -0.48%
|
20.50
|
21.40
|
20.50
|
20.80
|
20.70
|
14.65
|
99,500
|
|
|
1/13/2022
|
+0.20 / +0.94%
|
22.40
|
22.50
|
20.50
|
21.40
|
20.90
|
15.07
|
58,200
|
|
|
1/12/2022
|
+0.10 / +0.46%
|
22.00
|
22.00
|
20.80
|
21.80
|
21.20
|
15.36
|
52,800
|
|
|
1/11/2022
|
-0.60 / -2.69%
|
22.30
|
22.40
|
20.60
|
21.70
|
21.70
|
15.29
|
67,500
|
|
|
1/10/2022
|
+0.30 / +1.36%
|
22.10
|
23.50
|
21.80
|
22.40
|
22.30
|
15.78
|
110,700
|
|
|
1/7/2022
|
+0.80 / +3.67%
|
21.10
|
23.10
|
21.10
|
22.60
|
22.10
|
15.92
|
69,000
|
|
|
1/6/2022
|
-0.50 / -2.18%
|
22.90
|
22.90
|
20.00
|
22.40
|
21.80
|
15.78
|
126,200
|
|
|