|
Closing price on 5/8/2024
|
|
| Open |
39.90 |
| High |
40.50 |
| Low |
39.40 |
| Volume |
16,900 |
| Split-adjusted Price |
33.77 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2024
|
+0.60 / +1.50%
|
39.90
|
40.50
|
39.40
|
40.50
|
39.90
|
33.77
|
16,900
|
|
|
5/7/2024
|
0.00 / 0.00%
|
40.00
|
40.20
|
39.70
|
40.00
|
39.90
|
33.35
|
29,500
|
|
|
5/6/2024
|
+0.40 / +1.01%
|
39.60
|
40.50
|
39.60
|
40.10
|
40.00
|
33.44
|
22,400
|
|
|
5/3/2024
|
+1.00 / +2.59%
|
38.90
|
40.00
|
38.90
|
39.60
|
39.70
|
33.02
|
62,100
|
|
|
5/2/2024
|
+2.00 / +5.41%
|
38.00
|
39.40
|
37.50
|
39.00
|
38.60
|
32.52
|
55,400
|
|
|
4/26/2024
|
+0.40 / +1.09%
|
36.90
|
37.10
|
36.70
|
37.10
|
37.00
|
30.93
|
16,600
|
|
|
4/25/2024
|
+0.60 / +1.65%
|
37.00
|
37.00
|
36.40
|
37.00
|
36.70
|
30.85
|
15,900
|
|
|
4/24/2024
|
-0.10 / -0.27%
|
36.40
|
36.60
|
36.20
|
36.40
|
36.40
|
30.35
|
52,600
|
|
|
4/23/2024
|
-0.10 / -0.27%
|
37.60
|
37.60
|
36.10
|
36.80
|
36.50
|
30.68
|
38,900
|
|
|
4/22/2024
|
+0.30 / +0.83%
|
38.00
|
38.00
|
36.30
|
36.30
|
36.90
|
30.27
|
38,300
|
|
|
4/19/2024
|
-0.60 / -1.65%
|
36.50
|
36.50
|
35.50
|
35.80
|
36.00
|
29.85
|
33,800
|
|
|
4/17/2024
|
-0.40 / -1.08%
|
37.00
|
37.30
|
36.00
|
36.50
|
36.40
|
30.43
|
68,800
|
|
|
4/16/2024
|
+0.50 / +1.33%
|
37.50
|
38.00
|
36.20
|
38.00
|
36.90
|
31.69
|
54,400
|
|
|
4/15/2024
|
-1.10 / -2.89%
|
38.60
|
38.60
|
36.10
|
37.00
|
37.50
|
30.85
|
143,900
|
|
|
4/12/2024
|
+0.20 / +0.52%
|
38.20
|
38.60
|
37.90
|
38.40
|
38.10
|
32.02
|
24,300
|
|
|
4/11/2024
|
-0.20 / -0.52%
|
39.80
|
39.80
|
38.00
|
38.40
|
38.20
|
32.02
|
54,600
|
|
|
4/10/2024
|
+1.10 / +2.87%
|
38.40
|
39.90
|
38.00
|
39.40
|
38.60
|
32.85
|
54,500
|
|
|
4/9/2024
|
+1.20 / +3.23%
|
37.80
|
39.00
|
37.60
|
38.40
|
38.30
|
32.02
|
58,500
|
|
|
4/8/2024
|
+1.50 / +4.13%
|
36.50
|
37.80
|
36.50
|
37.80
|
37.20
|
31.52
|
22,000
|
|
|
4/5/2024
|
0.00 / 0.00%
|
36.50
|
37.00
|
35.50
|
37.00
|
36.30
|
30.85
|
24,200
|
|
|
4/4/2024
|
-0.40 / -1.08%
|
37.00
|
37.80
|
36.00
|
36.50
|
37.00
|
30.43
|
71,700
|
|
|
4/3/2024
|
+2.10 / +6.05%
|
36.00
|
37.20
|
36.00
|
36.80
|
36.90
|
30.68
|
93,200
|
|
|
4/2/2024
|
+2.80 / +8.56%
|
33.00
|
36.00
|
33.00
|
35.50
|
34.70
|
29.60
|
172,800
|
|
|
4/1/2024
|
+1.70 / +5.31%
|
31.80
|
33.70
|
31.80
|
33.70
|
32.70
|
28.10
|
117,300
|
|
|
3/29/2024
|
+1.20 / +3.90%
|
30.80
|
32.60
|
30.80
|
32.00
|
32.00
|
26.68
|
195,100
|
|
|
3/28/2024
|
+0.70 / +2.25%
|
32.70
|
32.70
|
30.30
|
31.80
|
30.80
|
26.52
|
46,800
|
|
|
3/27/2024
|
+0.60 / +1.95%
|
31.90
|
31.90
|
30.80
|
31.40
|
31.10
|
26.18
|
81,500
|
|
|
3/26/2024
|
0.00 / 0.00%
|
32.70
|
32.70
|
30.50
|
30.90
|
30.80
|
25.77
|
41,200
|
|
|
3/25/2024
|
+0.40 / +1.31%
|
32.60
|
32.60
|
30.60
|
31.00
|
30.90
|
25.85
|
31,200
|
|
|
3/22/2024
|
+0.70 / +2.32%
|
32.80
|
32.80
|
30.10
|
30.90
|
30.60
|
25.77
|
32,400
|
|
|