|
Closing price on 6/3/2015
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
7,800 |
| Split-adjusted Price |
8.37 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/14/2015
|
-0.10 / -0.56%
|
16.50
|
17.60
|
16.50
|
17.60
|
16.63
|
9.04
|
6,300
|
|
|
5/13/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
9.09
|
0
|
|
|
5/12/2015
|
0.00 / 0.00%
|
17.50
|
17.70
|
16.90
|
17.70
|
17.25
|
9.09
|
11,600
|
|
|
5/11/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
9.09
|
200
|
|
|
5/8/2015
|
+0.30 / +1.72%
|
17.20
|
17.70
|
16.90
|
17.70
|
17.02
|
9.09
|
3,600
|
|
|
5/7/2015
|
-0.20 / -1.14%
|
17.20
|
17.60
|
16.70
|
17.40
|
17.23
|
8.94
|
26,200
|
|
|
5/6/2015
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.50
|
9.04
|
3,400
|
|
|
5/5/2015
|
-0.20 / -1.12%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.68
|
9.04
|
2,300
|
|
|
5/4/2015
|
-1.80 / -9.18%
|
18.10
|
18.80
|
17.80
|
17.80
|
18.02
|
9.14
|
23,700
|
|
|
4/27/2015
|
+1.60 / +8.89%
|
18.00
|
19.60
|
18.00
|
19.60
|
18.03
|
10.07
|
7,400
|
|
|
4/24/2015
|
+0.10 / +0.56%
|
18.00
|
18.40
|
17.90
|
18.00
|
17.99
|
9.24
|
29,500
|
|
|
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
|
|
|