|
Closing price on 1/29/2015
|
|
| Open |
9.70 |
| High |
11.20 |
| Low |
9.70 |
| Volume |
11,900 |
| Split-adjusted Price |
10.34 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2015
|
+1.00 / +9.80%
|
9.70
|
11.20
|
9.70
|
11.20
|
11.20
|
10.34
|
11,900
|
|
|
1/28/2015
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.60
|
10.20
|
10.20
|
9.42
|
5,000
|
|
|
1/27/2015
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
9.42
|
56,300
|
|
|
1/26/2015
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
9.42
|
20,500
|
|
|
1/23/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.40
|
10.40
|
9.60
|
28,345
|
|
|
1/22/2015
|
-0.10 / -0.95%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.40
|
9.60
|
50,500
|
|
|
1/21/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.50
|
10.50
|
9.69
|
7,000
|
|
|
1/20/2015
|
+0.10 / +0.96%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
9.69
|
7,690
|
|
|
1/19/2015
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.30
|
10.40
|
10.40
|
9.60
|
91,600
|
|
|
1/16/2015
|
+0.30 / +2.97%
|
10.10
|
10.40
|
9.90
|
10.40
|
10.40
|
9.60
|
56,720
|
|
|
1/15/2015
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
9.32
|
14,000
|
|
|
1/14/2015
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
9.05
|
14,800
|
|
|
1/13/2015
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
9.05
|
15,500
|
|
|
1/12/2015
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.90
|
9.14
|
46,840
|
|
|
1/9/2015
|
+0.30 / +3.06%
|
9.80
|
10.20
|
9.80
|
10.10
|
10.10
|
9.32
|
6,900
|
|
|
1/8/2015
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.05
|
18,120
|
|
|
1/7/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
9.14
|
1,900
|
|
|
1/6/2015
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.90
|
9.14
|
11,500
|
|
|
1/5/2015
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.95
|
37,000
|
|
|
12/31/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
9.23
|
17,900
|
|
|
12/30/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
9.23
|
3,500
|
|
|
12/29/2014
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.60
|
10.00
|
10.00
|
9.23
|
40,300
|
|
|
12/26/2014
|
-0.10 / -0.98%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.10
|
9.32
|
16,700
|
|
|
12/25/2014
|
-0.20 / -1.92%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
9.42
|
14,400
|
|
|
12/24/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.60
|
2,200
|
|
|
12/23/2014
|
+0.20 / +1.96%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
9.60
|
28,340
|
|
|
12/22/2014
|
+0.90 / +9.68%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.20
|
9.42
|
64,798
|
|
|
12/19/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.58
|
5,000
|
|
|
12/18/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
8.70
|
9.30
|
9.30
|
8.58
|
8,500
|
|
|
12/17/2014
|
-0.30 / -3.13%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
8.58
|
12,200
|
|
|