|
Closing price on 7/9/2013
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
3,600 |
| Split-adjusted Price |
3.04 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2013
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.71
|
3.04
|
3,600
|
|
|
7/8/2013
|
-0.30 / -4.35%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.66
|
2.90
|
9,800
|
|
|
7/5/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.95
|
3.04
|
6,300
|
|
|
7/4/2013
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.92
|
3.08
|
18,700
|
|
|
7/3/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.05
|
3.12
|
11,600
|
|
|
7/2/2013
|
0.00 / 0.00%
|
6.90
|
7.30
|
6.90
|
7.10
|
7.08
|
3.12
|
20,800
|
|
|
7/1/2013
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.91
|
3.12
|
13,500
|
|
|
6/28/2013
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.20
|
3.12
|
28,500
|
|
|
6/27/2013
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.70
|
7.30
|
7.25
|
3.21
|
71,900
|
|
|
6/26/2013
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.25
|
3.21
|
39,300
|
|
|
6/25/2013
|
+0.30 / +4.29%
|
7.10
|
7.60
|
7.00
|
7.30
|
7.21
|
3.21
|
69,300
|
|
|
6/24/2013
|
+0.60 / +9.38%
|
5.80
|
7.00
|
5.80
|
7.00
|
6.10
|
3.08
|
116,500
|
|
|
6/21/2013
|
-0.70 / -9.86%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.82
|
104,400
|
|
|
6/20/2013
|
-0.40 / -5.33%
|
7.20
|
7.20
|
6.80
|
7.10
|
6.84
|
3.12
|
135,300
|
|
|
6/19/2013
|
-0.80 / -9.64%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.57
|
3.30
|
125,500
|
|
|
6/18/2013
|
-0.30 / -3.49%
|
8.80
|
9.00
|
8.10
|
8.30
|
8.63
|
3.65
|
85,600
|
|
|
6/17/2013
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.40
|
8.60
|
8.85
|
3.78
|
97,300
|
|
|
6/14/2013
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.00
|
3.92
|
152,600
|
|
|
6/13/2013
|
+0.40 / +4.60%
|
8.50
|
9.30
|
8.50
|
9.10
|
8.80
|
4.00
|
113,600
|
|
|
6/12/2013
|
+0.10 / +1.16%
|
8.70
|
9.30
|
8.70
|
8.70
|
8.99
|
3.83
|
131,700
|
|
|
6/11/2013
|
+0.80 / +10.26%
|
7.80
|
8.60
|
7.80
|
8.60
|
8.54
|
3.78
|
337,400
|
|
|
6/10/2013
|
-0.40 / -4.88%
|
8.40
|
8.50
|
7.80
|
7.80
|
8.36
|
3.43
|
219,200
|
|
|
6/7/2013
|
+0.50 / +6.49%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.26
|
3.61
|
233,266
|
|
|
6/6/2013
|
+0.70 / +10.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
3.39
|
163,300
|
|
|
6/5/2013
|
+0.60 / +9.38%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.93
|
3.08
|
135,200
|
|
|
6/4/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.51
|
2.82
|
50,000
|
|
|
6/3/2013
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.28
|
2.82
|
5,000
|
|
|
5/31/2013
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.18
|
2.77
|
8,300
|
|
|
5/30/2013
|
-0.40 / -6.15%
|
6.30
|
6.40
|
5.90
|
6.10
|
6.08
|
2.68
|
78,500
|
|
|
5/29/2013
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.39
|
2.86
|
12,700
|
|
|