|
Closing price on 11/29/2018
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.80 |
| Volume |
13,200 |
| Split-adjusted Price |
3.80 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2018
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
13,200
|
|
|
11/28/2018
|
+0.10 / +2.56%
|
4.10
|
4.10
|
3.60
|
4.00
|
3.98
|
4.00
|
1,300
|
|
|
11/27/2018
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
400
|
|
|
11/26/2018
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
28,200
|
|
|
11/23/2018
|
-0.10 / -2.70%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.62
|
3.60
|
12,300
|
|
|
11/22/2018
|
-0.20 / -5.13%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
200
|
|
|
11/21/2018
|
+0.10 / +2.63%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.60
|
3.90
|
55,600
|
|
|
11/20/2018
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
11/19/2018
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.60
|
3.50
|
190,100
|
|
|
11/16/2018
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
500
|
|
|
11/15/2018
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
11/14/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
11/13/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
11/12/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
11/9/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
11/8/2018
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.20
|
3.70
|
3.70
|
3.70
|
14,600
|
|
|
11/7/2018
|
-0.30 / -7.89%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
11/6/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.83
|
3.80
|
1,100
|
|
|
11/5/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
26,000
|
|
|
11/2/2018
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.20
|
3.80
|
3.60
|
3.80
|
41,700
|
|
|
11/1/2018
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
10/31/2018
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.62
|
3.60
|
10,000
|
|
|
10/30/2018
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
6,700
|
|
|
10/29/2018
|
+0.20 / +5.71%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.79
|
3.70
|
16,400
|
|
|
10/26/2018
|
+0.20 / +6.06%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.59
|
3.50
|
5,000
|
|
|
10/25/2018
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2,000
|
|
|
10/24/2018
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
1,000
|
|
|
10/23/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
10/22/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
10/19/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|