|
Closing price on 10/13/2015
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
17,600 |
| Split-adjusted Price |
8.10 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
8.10
|
17,600
|
|
|
10/12/2015
|
-0.40 / -4.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
|
10/9/2015
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
100
|
|
|
10/8/2015
|
-0.40 / -4.76%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.98
|
8.00
|
6,500
|
|
|
10/7/2015
|
-0.10 / -1.18%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.13
|
8.40
|
300
|
|
|
10/6/2015
|
-0.10 / -1.16%
|
7.90
|
8.50
|
7.90
|
8.50
|
8.02
|
8.50
|
2,500
|
|
|
10/5/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6
|
|
|
10/2/2015
|
+0.60 / +7.50%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.00
|
8.60
|
352
|
|
|
10/1/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|
9/30/2015
|
-0.60 / -6.98%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
400
|
|
|
9/29/2015
|
0.00 / 0.00%
|
7.90
|
8.60
|
7.90
|
8.60
|
7.90
|
8.60
|
300
|
|
|
9/28/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
9/25/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
9/24/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
7.90
|
8.60
|
8.59
|
8.60
|
12,300
|
|
|
9/23/2015
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.61
|
8.60
|
5,300
|
|
|
9/22/2015
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1,200
|
|
|
9/21/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
9/18/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
9/17/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
9/16/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
9/15/2015
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
100
|
|
|
9/14/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
9/11/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
9/10/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
9/9/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
9/8/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
14,300
|
|
|
9/7/2015
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
12,700
|
|
|
9/4/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
|
9/3/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
|
9/1/2015
|
+0.40 / +4.60%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.40
|
7,600
|
|
|