Closing price on 12/7/2021
|
|
Open |
10.30 |
High |
10.30 |
Low |
9.80 |
Volume |
37,200 |
Split-adjusted Price |
10.20 |
|
|
SCJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/12/2021
|
+0.90 / +6.72%
|
14.00
|
14.60
|
13.80
|
14.30
|
14.20
|
14.30
|
104,200
|
|
11/11/2021
|
+1.00 / +7.81%
|
12.90
|
14.30
|
12.90
|
13.80
|
13.40
|
13.80
|
188,600
|
|
11/10/2021
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.80
|
12.90
|
139,700
|
|
11/9/2021
|
-0.10 / -0.76%
|
13.20
|
13.70
|
12.90
|
13.00
|
13.00
|
13.00
|
63,100
|
|
11/8/2021
|
+0.40 / +3.05%
|
13.20
|
13.50
|
12.70
|
13.50
|
13.14
|
13.50
|
94,100
|
|
11/5/2021
|
+0.20 / +1.54%
|
13.80
|
13.80
|
12.80
|
13.20
|
13.10
|
13.20
|
85,100
|
|
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
|
|
|