|
Closing price on 10/4/2017
|
|
| Open |
2.10 |
| High |
2.10 |
| Low |
2.00 |
| Volume |
20,500 |
| Split-adjusted Price |
2.00 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.10
|
2.00
|
20,500
|
|
|
10/3/2017
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
10,300
|
|
|
10/2/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.19
|
2.20
|
37,300
|
|
|
9/29/2017
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.16
|
2.20
|
3,100
|
|
|
9/28/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.10
|
2.00
|
14,500
|
|
|
9/27/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.00
|
2.00
|
32,432
|
|
|
9/26/2017
|
-0.10 / -4.76%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.09
|
2.00
|
9,900
|
|
|
9/25/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.11
|
2.10
|
27,400
|
|
|
9/22/2017
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.08
|
2.10
|
61,800
|
|
|
9/21/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.13
|
2.20
|
29,100
|
|
|
9/20/2017
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.15
|
2.20
|
16,600
|
|
|
9/19/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.26
|
2.30
|
7,700
|
|
|
9/18/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
3,219,830
|
|
|
9/15/2017
|
-0.20 / -8.00%
|
2.30
|
2.50
|
2.30
|
2.30
|
2.32
|
2.30
|
85,200
|
|
|
9/14/2017
|
+0.10 / +4.17%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.54
|
2.50
|
96,600
|
|
|
9/13/2017
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
26,100
|
|
|
9/12/2017
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.20
|
2.20
|
223,600
|
|
|
9/11/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.95
|
2.00
|
215
|
|
|
9/8/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
9,200
|
|
|
9/7/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
500
|
|
|
9/6/2017
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
100
|
|
|
9/5/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
1,400
|
|
|
9/1/2017
|
-0.10 / -4.76%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
64,100
|
|
|
8/31/2017
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
20,000
|
|
|
8/30/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
2,400
|
|
|
8/29/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
74,002
|
|
|
8/28/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
1,000
|
|
|
8/25/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
178,913
|
|
|
8/24/2017
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.93
|
1.90
|
27,902
|
|
|
8/23/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
1.97
|
2.00
|
1,600
|
|
|