|
Closing price on 4/23/2015
|
|
| Open |
17.90 |
| High |
18.10 |
| Low |
17.60 |
| Volume |
27,300 |
| Split-adjusted Price |
9.19 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2015
|
+0.20 / +1.13%
|
17.90
|
18.10
|
17.60
|
17.90
|
17.91
|
9.19
|
27,300
|
|
|
4/22/2015
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.40
|
17.70
|
17.55
|
9.09
|
9,200
|
|
|
4/21/2015
|
+0.70 / +4.05%
|
17.30
|
18.60
|
17.30
|
18.00
|
18.09
|
9.24
|
33,000
|
|
|
4/20/2015
|
-0.20 / -1.14%
|
17.80
|
17.80
|
17.20
|
17.30
|
17.30
|
8.89
|
4,600
|
|
|
4/17/2015
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.00
|
17.50
|
17.38
|
8.99
|
7,700
|
|
|
4/16/2015
|
-0.30 / -1.69%
|
17.00
|
17.40
|
16.90
|
17.40
|
16.95
|
8.94
|
1,900
|
|
|
4/15/2015
|
+0.30 / +1.72%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.66
|
9.09
|
10,300
|
|
|
4/14/2015
|
-0.60 / -3.33%
|
17.50
|
18.40
|
17.10
|
17.40
|
17.54
|
8.94
|
21,000
|
|
|
4/13/2015
|
-0.50 / -2.70%
|
18.60
|
19.00
|
18.00
|
18.00
|
18.58
|
9.24
|
22,500
|
|
|
4/10/2015
|
+1.30 / +7.56%
|
17.50
|
18.80
|
17.20
|
18.50
|
17.76
|
9.50
|
24,300
|
|
|
4/9/2015
|
+1.50 / +9.55%
|
16.00
|
17.20
|
16.00
|
17.20
|
16.95
|
8.83
|
47,000
|
|
|
4/8/2015
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.37
|
8.06
|
10,600
|
|
|
4/7/2015
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.07
|
7.86
|
19,000
|
|
|
4/6/2015
|
-0.10 / -0.65%
|
15.10
|
15.90
|
15.10
|
15.30
|
15.33
|
7.86
|
1,600
|
|
|
4/3/2015
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.20
|
7.91
|
1,200
|
|
|
4/2/2015
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.27
|
7.86
|
10,600
|
|
|
4/1/2015
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.26
|
7.86
|
33,000
|
|
|
3/31/2015
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.43
|
7.86
|
19,200
|
|
|
3/30/2015
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.50
|
7.81
|
14,400
|
|
|
3/27/2015
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.96
|
100
|
|
|
3/26/2015
|
-0.10 / -0.63%
|
15.50
|
15.70
|
15.20
|
15.70
|
15.35
|
8.06
|
22,800
|
|
|
3/25/2015
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.69
|
8.11
|
3,100
|
|
|
3/24/2015
|
-1.00 / -5.99%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.67
|
8.06
|
2,900
|
|
|
3/23/2015
|
+1.10 / +7.05%
|
17.10
|
17.10
|
15.80
|
16.70
|
15.92
|
8.58
|
1,800
|
|
|
3/20/2015
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.40
|
8.01
|
5,700
|
|
|
3/19/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.49
|
7.91
|
4,000
|
|
|
3/18/2015
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.20
|
15.40
|
15.21
|
7.91
|
14,100
|
|
|
3/17/2015
|
+0.10 / +0.65%
|
15.50
|
16.00
|
15.10
|
15.60
|
15.20
|
8.01
|
22,200
|
|
|
3/16/2015
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.96
|
100
|
|
|
3/13/2015
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.81
|
2,800
|
|
|