Closing price on 12/24/2021
|
|
Open |
8.50 |
High |
9.20 |
Low |
8.00 |
Volume |
42,900 |
Split-adjusted Price |
8.60 |
|
|
SCJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/24/2021
|
-0.10 / -1.15%
|
8.50
|
9.20
|
8.00
|
8.60
|
8.50
|
8.60
|
42,900
|
|
12/23/2021
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.50
|
8.90
|
8.70
|
8.90
|
62,700
|
|
12/22/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.10
|
8.90
|
9.10
|
47,700
|
|
12/21/2021
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.10
|
9.20
|
32,300
|
|
12/20/2021
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.30
|
9.30
|
9,800
|
|
12/17/2021
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.50
|
9.60
|
32,900
|
|
12/16/2021
|
0.00 / 0.00%
|
9.20
|
9.90
|
9.20
|
9.80
|
9.50
|
9.80
|
33,900
|
|
12/15/2021
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.90
|
9.80
|
9.90
|
34,600
|
|
12/14/2021
|
+0.30 / +3.13%
|
10.00
|
10.30
|
9.80
|
9.90
|
9.90
|
9.90
|
33,400
|
|
12/13/2021
|
+0.80 / +8.70%
|
9.20
|
10.00
|
9.20
|
10.00
|
9.60
|
10.00
|
33,800
|
|
12/10/2021
|
-0.10 / -1.06%
|
8.50
|
9.50
|
8.40
|
9.30
|
9.20
|
9.30
|
47,200
|
|
12/9/2021
|
-0.50 / -5.05%
|
9.10
|
9.90
|
9.10
|
9.40
|
9.40
|
9.40
|
51,100
|
|
12/8/2021
|
-0.50 / -4.95%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.90
|
9.60
|
84,800
|
|
12/7/2021
|
-0.10 / -0.97%
|
10.30
|
10.30
|
9.80
|
10.20
|
10.10
|
10.20
|
37,200
|
|
12/6/2021
|
-1.60 / -14.04%
|
11.00
|
11.00
|
9.80
|
9.80
|
10.30
|
9.80
|
59,300
|
|
12/3/2021
|
-0.90 / -7.50%
|
11.80
|
11.80
|
11.00
|
11.10
|
11.40
|
11.10
|
81,300
|
|
12/2/2021
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.80
|
12.00
|
12.02
|
12.00
|
29,600
|
|
12/1/2021
|
-0.20 / -1.64%
|
12.10
|
12.20
|
11.80
|
12.00
|
12.00
|
12.00
|
35,300
|
|
11/30/2021
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.10
|
12.20
|
12.10
|
52,400
|
|
11/29/2021
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.10
|
12.00
|
22,800
|
|
11/26/2021
|
+0.30 / +2.50%
|
12.30
|
12.90
|
11.50
|
12.30
|
12.00
|
12.30
|
91,700
|
|
11/25/2021
|
+0.20 / +1.65%
|
12.10
|
12.30
|
11.40
|
12.30
|
12.00
|
12.30
|
20,600
|
|
11/24/2021
|
+0.20 / +1.65%
|
13.00
|
13.00
|
12.00
|
12.30
|
12.10
|
12.30
|
34,000
|
|
11/23/2021
|
+0.20 / +1.64%
|
12.20
|
12.50
|
11.70
|
12.40
|
12.10
|
12.40
|
41,500
|
|
11/22/2021
|
-0.80 / -6.25%
|
12.80
|
13.00
|
11.90
|
12.00
|
12.20
|
12.00
|
78,200
|
|
11/19/2021
|
-0.30 / -2.29%
|
12.90
|
13.20
|
12.40
|
12.80
|
12.80
|
12.80
|
120,900
|
|
11/18/2021
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.10
|
13.20
|
129,200
|
|
11/17/2021
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.40
|
13.20
|
13.40
|
43,000
|
|
11/16/2021
|
-0.20 / -1.46%
|
13.80
|
13.90
|
13.10
|
13.50
|
13.40
|
13.50
|
113,300
|
|
11/15/2021
|
-0.50 / -3.52%
|
14.20
|
14.30
|
13.40
|
13.70
|
13.70
|
13.70
|
124,400
|
|
|