|
Closing price on 11/4/2021
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
12.60 |
| Volume |
124,700 |
| Split-adjusted Price |
13.40 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2021
|
-0.70 / -4.96%
|
13.50
|
13.80
|
12.60
|
13.40
|
13.00
|
13.40
|
124,700
|
|
|
11/3/2021
|
-1.20 / -8.16%
|
15.00
|
15.50
|
13.50
|
13.50
|
14.10
|
13.50
|
153,500
|
|
|
11/2/2021
|
+0.80 / +5.52%
|
14.40
|
15.30
|
14.40
|
15.30
|
14.70
|
15.30
|
106,000
|
|
|
11/1/2021
|
-0.80 / -5.26%
|
15.20
|
15.30
|
14.10
|
14.40
|
14.50
|
14.40
|
155,800
|
|
|
10/29/2021
|
-0.80 / -5.06%
|
15.30
|
15.80
|
14.80
|
15.00
|
15.20
|
15.00
|
172,800
|
|
|
10/28/2021
|
-0.20 / -1.24%
|
15.90
|
16.20
|
15.30
|
15.90
|
15.80
|
15.90
|
107,100
|
|
|
10/27/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.80
|
16.40
|
16.10
|
16.40
|
110,300
|
|
|
10/26/2021
|
-0.40 / -2.44%
|
17.00
|
17.00
|
15.80
|
16.00
|
16.40
|
16.00
|
102,500
|
|
|
10/25/2021
|
+0.40 / +2.56%
|
15.90
|
17.30
|
15.60
|
16.00
|
16.40
|
16.00
|
145,400
|
|
|
10/22/2021
|
+0.30 / +1.92%
|
15.50
|
15.90
|
15.30
|
15.90
|
15.60
|
15.90
|
81,400
|
|
|
10/21/2021
|
-0.30 / -1.90%
|
16.40
|
16.40
|
15.40
|
15.50
|
15.60
|
15.50
|
120,200
|
|
|
10/20/2021
|
+0.10 / +0.63%
|
15.80
|
16.30
|
15.50
|
15.90
|
15.80
|
15.90
|
202,900
|
|
|
10/19/2021
|
-0.70 / -4.29%
|
15.90
|
16.40
|
15.60
|
15.60
|
15.80
|
15.60
|
137,800
|
|
|
10/18/2021
|
-1.10 / -6.43%
|
17.10
|
18.90
|
15.50
|
16.00
|
16.30
|
16.00
|
299,506
|
|
|
10/15/2021
|
+1.10 / +6.83%
|
17.20
|
18.10
|
16.20
|
17.20
|
17.10
|
17.20
|
186,500
|
|
|
10/14/2021
|
+2.10 / +15.00%
|
15.50
|
16.10
|
15.00
|
16.10
|
16.10
|
16.10
|
244,300
|
|
|
10/13/2021
|
+1.80 / +13.74%
|
13.10
|
15.00
|
12.80
|
14.90
|
14.00
|
14.90
|
566,600
|
|
|
10/12/2021
|
+0.10 / +0.76%
|
12.40
|
13.60
|
12.40
|
13.30
|
13.10
|
13.30
|
205,900
|
|
|
10/11/2021
|
+0.20 / +1.55%
|
12.00
|
13.80
|
12.00
|
13.10
|
13.20
|
13.10
|
232,600
|
|
|
10/8/2021
|
-1.00 / -7.30%
|
13.50
|
13.70
|
12.70
|
12.70
|
12.90
|
12.70
|
255,100
|
|
|
10/7/2021
|
+0.50 / +3.88%
|
14.50
|
14.80
|
12.60
|
13.40
|
13.70
|
13.40
|
457,200
|
|
|
10/6/2021
|
+1.60 / +14.16%
|
12.80
|
12.90
|
12.30
|
12.90
|
12.90
|
12.90
|
329,100
|
|
|
10/5/2021
|
+1.40 / +14.14%
|
11.30
|
11.30
|
10.30
|
11.30
|
11.30
|
11.30
|
432,800
|
|
|
10/4/2021
|
+1.30 / +14.61%
|
9.00
|
10.20
|
9.00
|
10.20
|
9.90
|
10.20
|
354,500
|
|
|
10/1/2021
|
+0.30 / +3.45%
|
8.70
|
9.20
|
8.60
|
9.00
|
8.90
|
9.00
|
135,600
|
|
|
9/30/2021
|
+0.60 / +7.32%
|
9.00
|
9.00
|
8.30
|
8.80
|
8.70
|
8.80
|
154,000
|
|
|
9/29/2021
|
+1.00 / +13.70%
|
7.70
|
8.30
|
7.60
|
8.30
|
8.20
|
8.30
|
221,000
|
|
|
9/28/2021
|
+0.40 / +5.48%
|
7.30
|
7.70
|
6.60
|
7.70
|
7.30
|
7.70
|
45,800
|
|
|
9/27/2021
|
-0.80 / -10.26%
|
6.80
|
7.80
|
6.80
|
7.00
|
7.30
|
7.00
|
71,900
|
|
|
9/24/2021
|
-0.90 / -10.23%
|
7.90
|
8.40
|
7.60
|
7.90
|
7.80
|
7.90
|
99,700
|
|
|