Closing price on 10/18/2023
|
|
Open |
4.30 |
High |
4.30 |
Low |
3.90 |
Volume |
10,200 |
Split-adjusted Price |
3.90 |
|
|
SCJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2023
|
-0.40 / -9.30%
|
4.30
|
4.30
|
3.90
|
3.90
|
4.20
|
3.90
|
10,200
|
|
10/17/2023
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
4.30
|
1,600
|
|
10/16/2023
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.20
|
4.30
|
5,500
|
|
10/13/2023
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.20
|
4.30
|
25,600
|
|
10/12/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
16,500
|
|
10/11/2023
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.20
|
4.30
|
2,400
|
|
10/10/2023
|
-0.20 / -4.55%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
16,900
|
|
10/9/2023
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
4.40
|
6,900
|
|
10/6/2023
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.30
|
4.20
|
6,300
|
|
10/5/2023
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
600
|
|
10/4/2023
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
4.30
|
2,600
|
|
10/3/2023
|
-0.20 / -4.55%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
5,000
|
|
10/2/2023
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
700
|
|
9/29/2023
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
3,700
|
|
9/28/2023
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
4.30
|
1,500
|
|
9/27/2023
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.30
|
4.20
|
10,500
|
|
9/26/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
4.30
|
29,500
|
|
9/25/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.30
|
4.40
|
32,300
|
|
9/22/2023
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
100,400
|
|
9/21/2023
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.50
|
4.50
|
10,400
|
|
9/20/2023
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.40
|
4.50
|
28,600
|
|
9/19/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.40
|
4.50
|
13,000
|
|
9/18/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.50
|
4.50
|
8,200
|
|
9/15/2023
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
23,300
|
|
9/14/2023
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.50
|
4.60
|
35,800
|
|
9/13/2023
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.60
|
4.70
|
4.70
|
4.70
|
40,500
|
|
9/12/2023
|
+0.20 / +4.35%
|
4.70
|
4.90
|
4.60
|
4.80
|
4.70
|
4.80
|
80,600
|
|
9/11/2023
|
+0.30 / +6.82%
|
4.50
|
4.70
|
4.40
|
4.70
|
4.60
|
4.70
|
94,400
|
|
9/8/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.40
|
4.50
|
26,000
|
|
9/7/2023
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
15,200
|
|
|