|
Closing price on 9/28/2015
|
|
| Open |
9.00 |
| High |
9.60 |
| Low |
9.00 |
| Volume |
4,600 |
| Split-adjusted Price |
4.88 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2015
|
-0.10 / -1.04%
|
9.00
|
9.60
|
9.00
|
9.50
|
9.14
|
4.88
|
4,600
|
|
|
9/25/2015
|
+0.30 / +3.23%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.93
|
100
|
|
|
9/24/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.78
|
10,000
|
|
|
9/23/2015
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.78
|
600
|
|
|
9/22/2015
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.34
|
4.83
|
2,500
|
|
|
9/21/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.78
|
0
|
|
|
9/18/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.70
|
4.78
|
19,300
|
|
|
9/17/2015
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.38
|
4.78
|
14,400
|
|
|
9/16/2015
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.83
|
4,200
|
|
|
9/15/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.25
|
4.88
|
4,200
|
|
|
9/14/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.88
|
0
|
|
|
9/11/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.43
|
4.88
|
12,300
|
|
|
9/10/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.37
|
4.88
|
7,900
|
|
|
9/9/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.52
|
4.88
|
10,100
|
|
|
9/8/2015
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.10
|
4.88
|
5,600
|
|
|
9/7/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.67
|
0
|
|
|
9/4/2015
|
-0.80 / -8.08%
|
9.50
|
9.90
|
9.10
|
9.10
|
9.54
|
4.67
|
4,800
|
|
|
9/3/2015
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.97
|
5.08
|
3,000
|
|
|
9/1/2015
|
+0.70 / +7.53%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.20
|
5.14
|
200
|
|
|
8/31/2015
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.52
|
4.78
|
4,900
|
|
|
8/28/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.93
|
2,410
|
|
|
8/27/2015
|
0.00 / 0.00%
|
9.60
|
10.40
|
9.60
|
9.60
|
9.68
|
4.93
|
4,900
|
|
|
8/26/2015
|
+0.70 / +7.87%
|
8.40
|
9.70
|
8.40
|
9.60
|
9.39
|
4.93
|
39,300
|
|
|
8/25/2015
|
-0.90 / -9.18%
|
9.90
|
9.90
|
8.90
|
8.90
|
9.90
|
4.57
|
2,000
|
|
|
8/24/2015
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.00
|
9.80
|
9.07
|
5.03
|
29,400
|
|
|
8/21/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.08
|
1,000
|
|
|
8/20/2015
|
-0.50 / -4.81%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
5.08
|
12,100
|
|
|
8/19/2015
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.43
|
5.34
|
6,600
|
|
|
8/18/2015
|
+0.40 / +4.00%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.00
|
5.34
|
35,600
|
|
|
8/17/2015
|
-0.60 / -5.66%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.08
|
5.14
|
21,500
|
|
|