|
Closing price on 12/23/2015
|
|
| Open |
8.70 |
| High |
9.20 |
| Low |
8.50 |
| Volume |
43,704 |
| Split-adjusted Price |
8.90 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2015
|
-0.20 / -2.20%
|
8.70
|
9.20
|
8.50
|
8.90
|
9.00
|
8.90
|
43,704
|
|
|
12/22/2015
|
+0.10 / +1.11%
|
8.70
|
9.10
|
8.70
|
9.10
|
8.97
|
9.10
|
6,011,847
|
|
|
12/21/2015
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.94
|
9.00
|
62,776
|
|
|
12/18/2015
|
+0.50 / +6.10%
|
8.20
|
9.00
|
8.20
|
8.70
|
8.86
|
8.70
|
219,362
|
|
|
12/17/2015
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.45
|
8.20
|
5,700
|
|
|
12/16/2015
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.55
|
8.50
|
10,016
|
|
|
12/15/2015
|
+0.10 / +1.16%
|
8.30
|
8.90
|
8.30
|
8.70
|
8.81
|
8.70
|
167,490
|
|
|
12/14/2015
|
-0.10 / -1.15%
|
8.40
|
8.90
|
8.20
|
8.60
|
8.75
|
8.60
|
179,066
|
|
|
12/11/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.87
|
8.70
|
98,500
|
|
|
12/10/2015
|
+0.10 / +1.16%
|
8.50
|
8.90
|
7.80
|
8.70
|
8.77
|
8.70
|
156,830
|
|
|
12/9/2015
|
-0.40 / -4.44%
|
8.60
|
9.00
|
8.60
|
8.60
|
8.70
|
8.60
|
90,856
|
|
|
12/8/2015
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.72
|
9.00
|
93,100
|
|
|
12/7/2015
|
+0.20 / +2.33%
|
8.60
|
9.40
|
8.60
|
8.80
|
8.64
|
8.80
|
315,468
|
|
|
12/4/2015
|
-0.20 / -2.27%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.66
|
8.60
|
1,026,764
|
|
|
12/3/2015
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.56
|
8.80
|
347,900
|
|
|
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
|
|
|