|
Closing price on 4/28/2022
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.30 |
| Volume |
56,600 |
| Split-adjusted Price |
10.50 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2022
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.30
|
14.90
|
14.80
|
10.50
|
56,600
|
|
|
4/27/2022
|
+0.20 / +1.33%
|
16.00
|
16.00
|
14.70
|
15.20
|
15.00
|
10.71
|
28,100
|
|
|
4/26/2022
|
+1.20 / +8.45%
|
14.20
|
15.40
|
14.20
|
15.40
|
15.00
|
10.85
|
65,800
|
|
|
4/25/2022
|
+2.00 / +14.71%
|
14.50
|
15.60
|
13.60
|
15.60
|
14.20
|
10.99
|
44,700
|
|
|
4/22/2022
|
+0.70 / +5.34%
|
13.00
|
14.10
|
13.00
|
13.80
|
13.60
|
9.72
|
22,000
|
|
|
4/21/2022
|
-0.80 / -5.44%
|
14.50
|
14.50
|
12.50
|
13.90
|
13.10
|
9.79
|
139,700
|
|
|
4/20/2022
|
-1.30 / -8.13%
|
15.50
|
15.50
|
14.30
|
14.70
|
14.70
|
10.36
|
86,300
|
|
|
4/19/2022
|
-0.20 / -1.23%
|
16.00
|
16.90
|
15.50
|
16.00
|
16.00
|
11.27
|
50,200
|
|
|
4/18/2022
|
-0.30 / -1.75%
|
17.00
|
17.10
|
15.90
|
16.80
|
16.20
|
11.83
|
52,000
|
|
|
4/15/2022
|
-0.10 / -0.57%
|
17.50
|
17.50
|
16.80
|
17.50
|
17.10
|
12.33
|
53,800
|
|
|
4/14/2022
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.40
|
17.70
|
17.60
|
12.47
|
26,900
|
|
|
4/13/2022
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.50
|
17.80
|
17.60
|
12.54
|
36,500
|
|
|
4/12/2022
|
-1.40 / -7.41%
|
18.00
|
18.30
|
17.00
|
17.50
|
17.70
|
12.33
|
115,800
|
|
|
4/8/2022
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.60
|
19.00
|
18.90
|
13.38
|
53,600
|
|
|
4/7/2022
|
-1.40 / -6.97%
|
20.00
|
20.00
|
18.50
|
18.70
|
19.10
|
13.17
|
166,900
|
|
|
4/6/2022
|
-0.70 / -3.38%
|
20.30
|
20.70
|
19.50
|
20.00
|
20.10
|
14.09
|
72,200
|
|
|
4/5/2022
|
-0.40 / -1.90%
|
21.10
|
21.10
|
20.50
|
20.70
|
20.70
|
14.58
|
75,700
|
|
|
4/4/2022
|
+0.10 / +0.48%
|
21.00
|
21.30
|
21.00
|
21.10
|
21.10
|
14.86
|
28,700
|
|
|
4/1/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.80
|
21.10
|
21.00
|
14.86
|
41,300
|
|
|
3/31/2022
|
-0.10 / -0.47%
|
21.10
|
21.40
|
20.90
|
21.10
|
21.10
|
14.86
|
51,400
|
|
|
3/30/2022
|
-0.50 / -2.31%
|
21.60
|
21.70
|
20.80
|
21.10
|
21.20
|
14.86
|
94,300
|
|
|
3/29/2022
|
+0.30 / +1.40%
|
21.20
|
21.80
|
21.10
|
21.70
|
21.60
|
15.29
|
92,700
|
|
|
3/28/2022
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.20
|
21.60
|
21.40
|
15.22
|
111,400
|
|
|
3/25/2022
|
+0.10 / +0.46%
|
21.50
|
22.00
|
21.50
|
21.80
|
21.70
|
15.36
|
92,200
|
|
|
3/24/2022
|
+0.90 / +4.27%
|
21.20
|
22.30
|
21.10
|
22.00
|
21.70
|
15.50
|
133,900
|
|
|
3/23/2022
|
-0.30 / -1.42%
|
21.20
|
21.20
|
20.90
|
20.90
|
21.10
|
14.72
|
67,100
|
|
|
3/22/2022
|
+0.10 / +0.47%
|
21.10
|
21.50
|
21.00
|
21.40
|
21.20
|
15.07
|
54,900
|
|
|
3/21/2022
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.10
|
21.50
|
21.30
|
15.15
|
50,300
|
|
|
3/18/2022
|
+0.10 / +0.47%
|
21.40
|
21.80
|
21.20
|
21.40
|
21.40
|
15.07
|
77,300
|
|
|
3/17/2022
|
+0.40 / +1.90%
|
21.20
|
21.50
|
21.10
|
21.40
|
21.30
|
15.07
|
42,300
|
|
|