|
Closing price on 1/5/2017
|
|
| Open |
2.20 |
| High |
2.20 |
| Low |
2.20 |
| Volume |
1,100 |
| Split-adjusted Price |
2.20 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1,100
|
|
|
1/4/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
1/3/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
8,000
|
|
|
12/30/2016
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
100
|
|
|
12/29/2016
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.34
|
2.40
|
29,100
|
|
|
12/28/2016
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
15,800
|
|
|
12/27/2016
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
18,400
|
|
|
12/26/2016
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.12
|
2.10
|
43,600
|
|
|
12/23/2016
|
-0.20 / -8.33%
|
2.40
|
2.50
|
2.20
|
2.20
|
2.27
|
2.20
|
42,700
|
|
|
12/22/2016
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
10,000
|
|
|
12/21/2016
|
+0.10 / +4.76%
|
2.00
|
2.30
|
1.90
|
2.20
|
1.93
|
2.20
|
83,300
|
|
|
12/20/2016
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
85,800
|
|
|
12/19/2016
|
-0.20 / -8.00%
|
2.30
|
2.50
|
2.30
|
2.30
|
2.38
|
2.30
|
5,000
|
|
|
12/16/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
12/15/2016
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.49
|
2.50
|
28,300
|
|
|
12/14/2016
|
+0.20 / +8.70%
|
2.10
|
2.50
|
2.10
|
2.50
|
2.46
|
2.50
|
25,680
|
|
|
12/13/2016
|
-0.20 / -8.00%
|
2.40
|
2.60
|
2.30
|
2.30
|
2.50
|
2.30
|
11,300
|
|
|
12/12/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
12/9/2016
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.10
|
2.50
|
2.30
|
2.50
|
31,200
|
|
|
12/8/2016
|
-0.20 / -8.00%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.41
|
2.30
|
51,900
|
|
|
12/7/2016
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2,300
|
|
|
12/6/2016
|
-0.30 / -10.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
100
|
|
|
12/5/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
12/2/2016
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.83
|
3.00
|
3,900
|
|
|
12/1/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
11/30/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
500
|
|
|
11/29/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
11/28/2016
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.70
|
2.90
|
25,400
|
|
|
11/25/2016
|
+0.20 / +8.00%
|
2.30
|
2.70
|
2.30
|
2.70
|
2.57
|
2.70
|
7,400
|
|
|
11/24/2016
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.34
|
2.50
|
5,000
|
|
|