|
Closing price on 12/5/2022
|
|
| Open |
3.20 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
28,100 |
| Split-adjusted Price |
3.40 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
28,100
|
|
|
12/2/2022
|
0.00 / 0.00%
|
3.10
|
3.40
|
2.90
|
3.40
|
3.20
|
3.40
|
9,500
|
|
|
12/1/2022
|
+0.30 / +9.68%
|
3.20
|
3.50
|
3.10
|
3.40
|
3.40
|
3.40
|
15,500
|
|
|
11/30/2022
|
+0.20 / +6.06%
|
3.40
|
3.50
|
2.90
|
3.50
|
3.10
|
3.50
|
35,900
|
|
|
11/29/2022
|
+0.30 / +9.68%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.30
|
3.40
|
22,500
|
|
|
11/28/2022
|
+0.40 / +14.29%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.10
|
3.20
|
37,400
|
|
|
11/25/2022
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
4,000
|
|
|
11/24/2022
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
10,000
|
|
|
11/23/2022
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
1,100
|
|
|
11/22/2022
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
7,900
|
|
|
11/21/2022
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
9,300
|
|
|
11/18/2022
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
1,300
|
|
|
11/17/2022
|
+0.10 / +4.17%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
14,900
|
|
|
11/16/2022
|
+0.10 / +4.17%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
10,000
|
|
|
11/15/2022
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.30
|
2.40
|
2.40
|
2.40
|
15,800
|
|
|
11/14/2022
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.60
|
2.70
|
4,800
|
|
|
11/11/2022
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
13,600
|
|
|
11/10/2022
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1,200
|
|
|
11/9/2022
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
4,400
|
|
|
11/8/2022
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
2,100
|
|
|
11/7/2022
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
200
|
|
|
11/4/2022
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
12,700
|
|
|
11/3/2022
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
1,500
|
|
|
11/2/2022
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
7,400
|
|
|
11/1/2022
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
12,700
|
|
|
10/31/2022
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
2.90
|
29,200
|
|
|
10/28/2022
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
100
|
|
|
10/27/2022
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,300
|
|
|
10/26/2022
|
+0.30 / +10.71%
|
2.80
|
3.10
|
2.80
|
3.10
|
3.00
|
3.10
|
15,300
|
|
|
10/25/2022
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
6,700
|
|
|