|
Closing price on 1/12/2018
|
|
| Open |
2.70 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
11,600 |
| Split-adjusted Price |
2.90 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2018
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.71
|
2.90
|
11,600
|
|
|
1/11/2018
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.77
|
2.70
|
12,700
|
|
|
1/10/2018
|
+0.20 / +7.69%
|
2.40
|
2.80
|
2.40
|
2.80
|
2.51
|
2.80
|
4,500
|
|
|
1/9/2018
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.48
|
2.60
|
5,500
|
|
|
1/8/2018
|
-0.20 / -7.14%
|
2.60
|
3.00
|
2.60
|
2.60
|
2.60
|
2.60
|
20,200
|
|
|
1/5/2018
|
-0.30 / -9.68%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
6,150
|
|
|
1/4/2018
|
-0.30 / -8.82%
|
3.50
|
3.60
|
3.10
|
3.10
|
3.20
|
3.10
|
9,320
|
|
|
1/3/2018
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.35
|
3.40
|
75,500
|
|
|
1/2/2018
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
32,800
|
|
|
12/29/2017
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.87
|
2.90
|
109,500
|
|
|
12/28/2017
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.68
|
2.70
|
39,000
|
|
|
12/27/2017
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.31
|
2.50
|
7,900
|
|
|
12/26/2017
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.49
|
2.50
|
14,650
|
|
|
12/25/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
9,600
|
|
|
12/22/2017
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.39
|
2.40
|
33,140
|
|
|
12/21/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
21,000
|
|
|
12/20/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
14,760
|
|
|
12/19/2017
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
100
|
|
|
12/18/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
12/15/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
12,000
|
|
|
12/14/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
5,800
|
|
|
12/13/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.26
|
2.30
|
16,700
|
|
|
12/12/2017
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.25
|
2.30
|
42,600
|
|
|
12/11/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.15
|
2.20
|
36,500
|
|
|
12/8/2017
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
12,362
|
|
|
12/7/2017
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
800
|
|
|
12/6/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
3,000
|
|
|
12/5/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0
|
|
|
12/4/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
19,400
|
|
|
12/1/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
35,200
|
|
|