|
Closing price on 5/31/2021
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
12.80 |
| Volume |
46,000 |
| Split-adjusted Price |
8.46 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
-0.60 / -4.44%
|
13.40
|
13.40
|
12.80
|
12.90
|
13.00
|
8.46
|
46,000
|
|
|
5/28/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.50
|
8.85
|
19,600
|
|
|
5/27/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.50
|
8.91
|
20,200
|
|
|
5/26/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.30
|
13.80
|
13.60
|
9.05
|
18,100
|
|
|
5/25/2021
|
+0.60 / +4.48%
|
13.70
|
14.10
|
13.50
|
14.00
|
13.80
|
9.18
|
42,200
|
|
|
5/24/2021
|
+1.10 / +8.59%
|
13.20
|
14.00
|
13.20
|
13.90
|
13.40
|
9.11
|
26,500
|
|
|
5/21/2021
|
+0.80 / +6.45%
|
12.20
|
13.20
|
12.20
|
13.20
|
12.80
|
8.65
|
17,100
|
|
|
5/20/2021
|
-0.50 / -3.94%
|
12.70
|
12.70
|
12.10
|
12.20
|
12.40
|
8.00
|
32,800
|
|
|
5/19/2021
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.73
|
8.39
|
15,300
|
|
|
5/18/2021
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.50
|
12.90
|
12.69
|
8.46
|
26,400
|
|
|
5/17/2021
|
-0.50 / -3.70%
|
13.50
|
13.50
|
12.50
|
13.00
|
12.98
|
8.52
|
72,300
|
|
|
5/14/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.47
|
8.85
|
48,500
|
|
|
5/13/2021
|
-0.50 / -3.60%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.49
|
8.78
|
39,400
|
|
|
5/12/2021
|
+0.40 / +2.92%
|
13.70
|
14.10
|
13.60
|
14.10
|
13.89
|
9.24
|
24,400
|
|
|
5/11/2021
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.50
|
13.90
|
13.70
|
9.11
|
53,800
|
|
|
5/10/2021
|
-0.30 / -2.10%
|
14.10
|
14.20
|
13.60
|
14.00
|
13.83
|
9.18
|
78,300
|
|
|
5/7/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.28
|
9.44
|
47,300
|
|
|
5/6/2021
|
+0.90 / +6.29%
|
14.20
|
15.20
|
14.20
|
15.20
|
14.38
|
9.96
|
61,500
|
|
|
5/5/2021
|
+0.40 / +2.84%
|
14.20
|
14.90
|
14.10
|
14.50
|
14.30
|
9.50
|
78,500
|
|
|
5/4/2021
|
+0.10 / +0.70%
|
14.70
|
14.80
|
13.90
|
14.40
|
14.13
|
9.44
|
52,400
|
|
|
4/29/2021
|
-0.50 / -3.36%
|
14.80
|
15.00
|
14.00
|
14.40
|
14.28
|
9.44
|
104,200
|
|
|
4/28/2021
|
-0.10 / -0.66%
|
15.50
|
15.60
|
14.70
|
15.00
|
14.94
|
9.83
|
105,300
|
|
|
4/27/2021
|
+0.30 / +1.97%
|
15.80
|
15.80
|
14.80
|
15.50
|
15.08
|
10.16
|
34,900
|
|
|
4/26/2021
|
-0.40 / -2.47%
|
15.80
|
16.10
|
15.00
|
15.80
|
15.25
|
10.36
|
75,100
|
|
|
4/23/2021
|
-0.30 / -1.82%
|
16.50
|
16.90
|
15.80
|
16.20
|
16.20
|
10.62
|
224,300
|
|
|
4/22/2021
|
-0.40 / -2.34%
|
17.00
|
17.00
|
16.20
|
16.70
|
16.48
|
10.95
|
57,400
|
|
|
4/20/2021
|
+0.20 / +1.19%
|
16.80
|
18.70
|
16.20
|
17.00
|
17.09
|
11.14
|
82,800
|
|
|
4/19/2021
|
+2.20 / +14.77%
|
14.90
|
17.10
|
14.80
|
17.10
|
16.84
|
11.21
|
360,600
|
|
|
4/16/2021
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.50
|
15.30
|
14.86
|
10.03
|
92,000
|
|
|
4/15/2021
|
+0.10 / +0.65%
|
16.00
|
16.10
|
15.10
|
15.50
|
15.30
|
10.16
|
47,600
|
|
|