|
Closing price on 8/12/2015
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
12,200 |
| Split-adjusted Price |
5.50 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2015
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.56
|
5.50
|
12,200
|
|
|
8/11/2015
|
+0.20 / +1.90%
|
10.60
|
11.00
|
10.50
|
10.70
|
10.50
|
5.50
|
8,900
|
|
|
8/10/2015
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.40
|
10.50
|
10.65
|
5.39
|
5,300
|
|
|
8/7/2015
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
5.65
|
5,200
|
|
|
8/6/2015
|
+0.60 / +5.66%
|
10.60
|
11.60
|
10.60
|
11.20
|
11.21
|
5.75
|
60,800
|
|
|
8/5/2015
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.45
|
5.44
|
35,600
|
|
|
8/4/2015
|
+0.10 / +0.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.10
|
5.34
|
400
|
|
|
8/3/2015
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.27
|
5.29
|
32,800
|
|
|
7/31/2015
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.10
|
10.30
|
10.26
|
5.29
|
22,100
|
|
|
7/30/2015
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.47
|
5.34
|
29,200
|
|
|
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
|
|
|