|
Closing price on 2/27/2015
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
3,400 |
| Split-adjusted Price |
7.60 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2015
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.57
|
7.60
|
3,400
|
|
|
2/26/2015
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
15.00
|
7.55
|
7,500
|
|
|
2/25/2015
|
-1.50 / -9.09%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.09
|
7.70
|
9,100
|
|
|
2/24/2015
|
+1.00 / +6.45%
|
15.00
|
16.50
|
14.50
|
16.50
|
14.52
|
8.47
|
4,600
|
|
|
2/13/2015
|
+0.90 / +6.16%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.00
|
7.96
|
1,200
|
|
|
2/12/2015
|
-0.40 / -2.67%
|
16.30
|
16.30
|
14.60
|
14.60
|
15.69
|
7.50
|
2,800
|
|
|
2/11/2015
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.92
|
7.70
|
3,100
|
|
|
2/10/2015
|
-0.70 / -4.52%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.60
|
2,000
|
|
|
2/9/2015
|
-0.20 / -1.27%
|
16.00
|
16.00
|
14.20
|
15.50
|
15.23
|
7.96
|
3,700
|
|
|
2/6/2015
|
+0.10 / +0.64%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.00
|
8.06
|
1,100
|
|
|
2/5/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.01
|
0
|
|
|
2/4/2015
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.01
|
300
|
|
|
2/3/2015
|
+0.40 / +2.60%
|
15.00
|
15.90
|
15.00
|
15.80
|
15.38
|
8.11
|
900
|
|
|
2/2/2015
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.91
|
0
|
|
|
1/30/2015
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.42
|
7.91
|
6,600
|
|
|
1/29/2015
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.96
|
8,500
|
|
|
1/28/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.22
|
0
|
|
|
1/27/2015
|
-0.20 / -1.23%
|
16.40
|
16.40
|
15.50
|
16.00
|
15.58
|
8.22
|
17,200
|
|
|
1/26/2015
|
+0.40 / +2.53%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.23
|
8.32
|
600
|
|
|
1/23/2015
|
0.00 / 0.00%
|
14.70
|
15.80
|
14.70
|
15.80
|
14.82
|
8.11
|
4,500
|
|
|
1/22/2015
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.69
|
8.11
|
6,000
|
|
|
1/21/2015
|
-0.20 / -1.25%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.87
|
8.11
|
1,500
|
|
|
1/20/2015
|
0.00 / 0.00%
|
15.90
|
16.50
|
15.90
|
16.00
|
16.16
|
8.22
|
5,600
|
|
|
1/19/2015
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.22
|
100
|
|
|
1/16/2015
|
-1.60 / -9.30%
|
15.70
|
16.40
|
15.60
|
15.60
|
15.77
|
8.01
|
7,200
|
|
|
1/15/2015
|
+1.40 / +8.86%
|
15.80
|
17.20
|
15.50
|
17.20
|
15.76
|
8.83
|
3,600
|
|
|
1/14/2015
|
-0.80 / -4.82%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.76
|
8.11
|
4,700
|
|
|
1/13/2015
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.00
|
16.60
|
16.36
|
8.01
|
13,900
|
|
|
1/12/2015
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
8.01
|
11,900
|
|
|
1/9/2015
|
-0.80 / -4.62%
|
17.30
|
17.30
|
16.50
|
16.50
|
17.30
|
7.96
|
3,500
|
|
|