|
Closing price on 12/2/2015
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.60 |
| Volume |
38,200 |
| Split-adjusted Price |
8.60 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
38,200
|
|
|
12/1/2015
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.69
|
8.60
|
1,006,796
|
|
|
11/30/2015
|
-0.10 / -1.12%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
8.80
|
6,600
|
|
|
11/27/2015
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1,000
|
|
|
11/26/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
8.70
|
6,900
|
|
|
11/25/2015
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.50
|
8.70
|
3,400
|
|
|
11/24/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
8.60
|
24,700
|
|
|
11/23/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.68
|
8.50
|
5,600
|
|
|
11/20/2015
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2,000
|
|
|
11/19/2015
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.50
|
8.70
|
500
|
|
|
11/18/2015
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
31,900
|
|
|
11/17/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
22,108
|
|
|
11/16/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
11,100
|
|
|
11/13/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.43
|
8.50
|
16,800
|
|
|
11/12/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.10
|
8.50
|
8.51
|
8.50
|
706,104
|
|
|
11/11/2015
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.37
|
8.50
|
634,300
|
|
|
11/10/2015
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.02
|
8.20
|
51,540
|
|
|
11/9/2015
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
8.10
|
11,700
|
|
|
11/6/2015
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
8.20
|
24,900
|
|
|
11/5/2015
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
8.10
|
16,000
|
|
|
11/4/2015
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.84
|
8.00
|
55,900
|
|
|
11/3/2015
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
400
|
|
|
11/2/2015
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
11,000
|
|
|
10/30/2015
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.68
|
7.70
|
5,300
|
|
|
10/29/2015
|
-0.10 / -1.30%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.50
|
7.60
|
1,900
|
|
|
10/28/2015
|
-0.20 / -2.53%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
300
|
|
|
10/27/2015
|
+0.20 / +2.60%
|
7.60
|
7.90
|
7.40
|
7.90
|
7.41
|
7.90
|
100,900
|
|
|
10/26/2015
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
200
|
|
|
10/23/2015
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.70
|
7.80
|
1,000
|
|
|
10/22/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|