|
Closing price on 10/12/2022
|
|
| Open |
2.90 |
| High |
3.20 |
| Low |
2.90 |
| Volume |
18,100 |
| Split-adjusted Price |
3.10 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2022
|
+0.10 / +3.33%
|
2.90
|
3.20
|
2.90
|
3.10
|
3.00
|
3.10
|
18,100
|
|
|
10/11/2022
|
-0.20 / -6.25%
|
3.20
|
3.20
|
2.90
|
3.00
|
3.00
|
3.00
|
7,500
|
|
|
10/10/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
4,800
|
|
|
10/7/2022
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
39,600
|
|
|
10/6/2022
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
19,900
|
|
|
10/5/2022
|
-0.20 / -5.56%
|
3.60
|
3.70
|
3.30
|
3.40
|
3.40
|
3.40
|
101,300
|
|
|
10/4/2022
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
24,100
|
|
|
10/3/2022
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
11,100
|
|
|
9/30/2022
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.70
|
3.80
|
17,500
|
|
|
9/29/2022
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
32,400
|
|
|
9/28/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
17,300
|
|
|
9/27/2022
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
20,300
|
|
|
9/26/2022
|
-0.20 / -4.76%
|
4.20
|
4.20
|
3.80
|
4.00
|
3.90
|
4.00
|
11,900
|
|
|
9/23/2022
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
3,500
|
|
|
9/22/2022
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
5,100
|
|
|
9/21/2022
|
+0.20 / +5.13%
|
4.10
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
9,500
|
|
|
9/20/2022
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.90
|
4.10
|
17,800
|
|
|
9/19/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
3.90
|
4.10
|
10,400
|
|
|
9/16/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
10,600
|
|
|
9/15/2022
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.10
|
4.10
|
4.10
|
4,300
|
|
|
9/14/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
15,400
|
|
|
9/13/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
25,400
|
|
|
9/12/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
12,300
|
|
|
9/9/2022
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
10,400
|
|
|
9/8/2022
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
53,300
|
|
|
9/7/2022
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.10
|
4.20
|
85,300
|
|
|
9/6/2022
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
24,400
|
|
|
9/5/2022
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.30
|
4.30
|
29,400
|
|
|
8/31/2022
|
+0.10 / +2.33%
|
4.40
|
4.50
|
4.20
|
4.40
|
4.30
|
4.40
|
6,200
|
|
|
8/30/2022
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.20
|
4.40
|
4.30
|
4.40
|
37,300
|
|
|