|
Closing price on 8/8/2013
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
32,600 |
| Split-adjusted Price |
3.65 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2013
|
-0.30 / -3.49%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.46
|
3.65
|
32,600
|
|
|
8/7/2013
|
+0.40 / +4.88%
|
8.50
|
9.00
|
8.40
|
8.60
|
8.73
|
3.78
|
57,000
|
|
|
8/6/2013
|
+0.70 / +9.33%
|
7.50
|
8.20
|
7.50
|
8.20
|
7.98
|
3.61
|
100,000
|
|
|
8/5/2013
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.38
|
3.30
|
33,700
|
|
|
8/2/2013
|
-0.50 / -6.49%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.48
|
3.17
|
3,600
|
|
|
8/1/2013
|
+0.70 / +10.00%
|
7.00
|
7.70
|
6.90
|
7.70
|
7.19
|
3.39
|
17,200
|
|
|
7/31/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.99
|
3.08
|
4,300
|
|
|
7/30/2013
|
+0.20 / +2.94%
|
6.20
|
7.00
|
6.20
|
7.00
|
6.88
|
3.08
|
9,900
|
|
|
7/29/2013
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.40
|
6.80
|
6.75
|
2.99
|
15,300
|
|
|
7/26/2013
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.85
|
2.99
|
11,300
|
|
|
7/25/2013
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.63
|
2.95
|
300
|
|
|
7/24/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.20
|
6.40
|
6.43
|
2.82
|
11,400
|
|
|
7/23/2013
|
-0.40 / -5.88%
|
6.60
|
6.70
|
6.30
|
6.40
|
6.42
|
2.82
|
48,000
|
|
|
7/22/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.89
|
2.99
|
83,900
|
|
|
7/19/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
3.04
|
200
|
|
|
7/18/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.98
|
3.04
|
500
|
|
|
7/17/2013
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.01
|
3.08
|
350,900
|
|
|
7/16/2013
|
+0.30 / +4.41%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.91
|
3.12
|
104,900
|
|
|
7/15/2013
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.99
|
2.99
|
16,000
|
|
|
7/12/2013
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.99
|
3.08
|
14,600
|
|
|
7/11/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.87
|
3.04
|
1,600
|
|
|
7/10/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.83
|
3.04
|
300
|
|
|
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
|
|
|