|
Closing price on 7/29/2015
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
24,400 |
| Split-adjusted Price |
5.34 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2015
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.41
|
5.34
|
24,400
|
|
|
7/28/2015
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.60
|
5.44
|
43,000
|
|
|
7/27/2015
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.50
|
5.44
|
24,800
|
|
|
7/24/2015
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.20
|
10.50
|
10.40
|
5.39
|
27,100
|
|
|
7/23/2015
|
-0.30 / -2.80%
|
10.10
|
10.50
|
10.00
|
10.40
|
10.12
|
5.34
|
132,900
|
|
|
7/22/2015
|
-0.50 / -4.46%
|
10.90
|
11.20
|
10.50
|
10.70
|
10.72
|
5.50
|
64,400
|
|
|
7/21/2015
|
-0.80 / -6.67%
|
11.20
|
11.50
|
10.90
|
11.20
|
11.07
|
5.75
|
134,400
|
|
|
7/20/2015
|
-1.20 / -9.09%
|
13.00
|
13.30
|
11.90
|
12.00
|
12.20
|
6.16
|
264,200
|
|
|
7/17/2015
|
+0.10 / +0.76%
|
13.00
|
13.40
|
13.00
|
13.20
|
13.17
|
6.78
|
25,700
|
|
|
7/16/2015
|
+0.10 / +0.77%
|
13.10
|
13.20
|
12.80
|
13.10
|
13.08
|
6.73
|
18,500
|
|
|
7/15/2015
|
-0.80 / -5.80%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.05
|
6.68
|
59,900
|
|
|
7/14/2015
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.20
|
13.80
|
13.34
|
7.09
|
62,400
|
|
|
7/13/2015
|
-0.70 / -4.70%
|
14.80
|
14.80
|
13.70
|
14.20
|
14.05
|
7.29
|
16,800
|
|
|
7/10/2015
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.53
|
7.65
|
31,100
|
|
|
7/9/2015
|
+1.30 / +9.85%
|
13.20
|
14.50
|
13.20
|
14.50
|
13.98
|
7.45
|
116,100
|
|
|
7/8/2015
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.21
|
6.78
|
33,200
|
|
|
7/7/2015
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.00
|
13.30
|
13.23
|
6.83
|
25,900
|
|
|
7/6/2015
|
-0.70 / -5.00%
|
13.50
|
13.70
|
13.00
|
13.30
|
13.29
|
6.83
|
134,000
|
|
|
7/3/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.50
|
14.00
|
13.72
|
7.19
|
68,200
|
|
|
7/2/2015
|
-0.50 / -3.45%
|
14.50
|
14.50
|
13.60
|
14.00
|
14.07
|
7.19
|
41,700
|
|
|
7/1/2015
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.45
|
7,400
|
|
|
6/30/2015
|
+0.30 / +2.13%
|
14.10
|
14.40
|
13.90
|
14.40
|
14.05
|
7.40
|
31,800
|
|
|
6/29/2015
|
-1.00 / -6.62%
|
15.10
|
15.10
|
14.10
|
14.10
|
14.46
|
7.24
|
103,700
|
|
|
6/26/2015
|
-0.80 / -5.03%
|
16.00
|
16.00
|
15.00
|
15.10
|
15.90
|
7.76
|
123,030
|
|
|
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
|
|
|