Closing price on 11/30/2023
|
|
Open |
4.20 |
High |
4.20 |
Low |
3.90 |
Volume |
6,100 |
Split-adjusted Price |
4.10 |
|
|
SCJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2023
|
-0.10 / -2.38%
|
4.20
|
4.20
|
3.90
|
4.10
|
4.00
|
4.10
|
6,100
|
|
11/29/2023
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
11/28/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
11/27/2023
|
-0.30 / -7.32%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.90
|
3.80
|
4,000
|
|
11/24/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
6,300
|
|
11/23/2023
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
7,800
|
|
11/22/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
12,600
|
|
11/21/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
11/20/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1,000
|
|
11/17/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
53,800
|
|
11/16/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
12,700
|
|
11/15/2023
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.20
|
4.30
|
5,000
|
|
11/14/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.20
|
4.30
|
13,800
|
|
11/13/2023
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
700
|
|
11/10/2023
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
43,100
|
|
11/9/2023
|
+0.20 / +4.88%
|
4.50
|
4.50
|
4.20
|
4.30
|
4.30
|
4.30
|
10,200
|
|
11/8/2023
|
+0.50 / +13.51%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
57,100
|
|
11/7/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.90
|
3.70
|
3.90
|
9,600
|
|
11/6/2023
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
3,700
|
|
11/3/2023
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.80
|
4.00
|
3.90
|
4.00
|
9,500
|
|
11/2/2023
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
7,800
|
|
11/1/2023
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
5,300
|
|
10/31/2023
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.50
|
4.00
|
3.70
|
4.00
|
2,800
|
|
10/30/2023
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
4.00
|
3.90
|
7,900
|
|
10/27/2023
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
3.90
|
4.00
|
3.90
|
5,200
|
|
10/26/2023
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.90
|
3.80
|
35,300
|
|
10/25/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2,900
|
|
10/24/2023
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
3,300
|
|
10/23/2023
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1,400
|
|
10/20/2023
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3,400
|
|
|