|
Closing price on 6/25/2015
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.90 |
| Volume |
53,800 |
| Split-adjusted Price |
8.17 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2015
|
-0.70 / -4.22%
|
16.40
|
16.40
|
15.90
|
15.90
|
16.01
|
8.17
|
53,800
|
|
|
6/24/2015
|
-0.20 / -1.19%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.66
|
8.53
|
16,400
|
|
|
6/23/2015
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.83
|
8.63
|
30,600
|
|
|
6/22/2015
|
+0.10 / +0.60%
|
17.00
|
17.50
|
16.80
|
16.90
|
16.94
|
8.68
|
95,400
|
|
|
6/19/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.78
|
8.63
|
29,700
|
|
|
6/18/2015
|
+0.20 / +1.20%
|
16.80
|
17.20
|
16.60
|
16.80
|
16.74
|
8.63
|
39,500
|
|
|
6/17/2015
|
-0.80 / -4.60%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.91
|
8.53
|
41,700
|
|
|
6/16/2015
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.20
|
17.40
|
17.42
|
8.94
|
17,100
|
|
|
6/15/2015
|
+0.40 / +2.33%
|
17.60
|
18.50
|
17.50
|
17.60
|
17.82
|
9.04
|
51,300
|
|
|
6/12/2015
|
+0.20 / +1.18%
|
17.20
|
17.40
|
17.00
|
17.20
|
17.09
|
8.83
|
30,900
|
|
|
6/11/2015
|
+0.10 / +0.59%
|
16.90
|
17.40
|
16.90
|
17.00
|
16.96
|
8.73
|
34,100
|
|
|
6/10/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.70
|
8.68
|
28,800
|
|
|
6/9/2015
|
-0.40 / -2.31%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.97
|
8.68
|
16,200
|
|
|
6/8/2015
|
+0.30 / +1.76%
|
17.10
|
17.90
|
17.10
|
17.30
|
17.29
|
8.89
|
75,700
|
|
|
6/5/2015
|
+0.80 / +4.94%
|
16.00
|
17.20
|
16.00
|
17.00
|
16.69
|
8.73
|
96,500
|
|
|
6/4/2015
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.22
|
8.32
|
2,000
|
|
|
6/3/2015
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.25
|
8.37
|
7,800
|
|
|
6/2/2015
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.18
|
8.32
|
7,300
|
|
|
6/1/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.47
|
0
|
|
|
5/29/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.47
|
5,400
|
|
|
5/28/2015
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.41
|
8.47
|
13,200
|
|
|
5/27/2015
|
-0.20 / -1.20%
|
16.30
|
16.50
|
16.10
|
16.50
|
16.25
|
8.47
|
9,100
|
|
|
5/26/2015
|
-0.30 / -1.76%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.41
|
8.58
|
5,900
|
|
|
5/25/2015
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.40
|
17.00
|
16.57
|
8.73
|
13,600
|
|
|
5/22/2015
|
+0.30 / +1.80%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.71
|
8.73
|
9,900
|
|
|
5/21/2015
|
-0.70 / -4.02%
|
16.70
|
17.00
|
16.60
|
16.70
|
16.70
|
8.58
|
13,500
|
|
|
5/20/2015
|
+0.30 / +1.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.94
|
100
|
|
|
5/19/2015
|
+0.20 / +1.18%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.78
|
100
|
|
|
5/18/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.68
|
3,500
|
|
|
5/15/2015
|
-0.70 / -3.98%
|
16.90
|
17.60
|
16.90
|
16.90
|
17.15
|
8.68
|
4,200
|
|
|