|
Closing price on 12/9/2014
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
10,900 |
| Split-adjusted Price |
8.77 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2014
|
-0.50 / -5.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
8.77
|
10,900
|
|
|
12/8/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.23
|
200
|
|
|
12/5/2014
|
-0.10 / -0.99%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
9.23
|
25,400
|
|
|
12/4/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
9.32
|
26,300
|
|
|
12/3/2014
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
9.32
|
17,100
|
|
|
12/2/2014
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
9.23
|
1,100
|
|
|
12/1/2014
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
9.14
|
14,334
|
|
|
11/28/2014
|
+0.10 / +0.99%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.20
|
9.42
|
31,800
|
|
|
11/27/2014
|
-0.10 / -0.98%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
9.32
|
13,600
|
|
|
11/26/2014
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
9.42
|
37,000
|
|
|
11/25/2014
|
0.00 / 0.00%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.30
|
9.51
|
18,400
|
|
|
11/24/2014
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.30
|
9.51
|
57,400
|
|
|
11/21/2014
|
-0.30 / -2.86%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
9.42
|
22,000
|
|
|
11/20/2014
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
9.69
|
24,600
|
|
|
11/19/2014
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
9.60
|
23,406
|
|
|
11/18/2014
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.60
|
9.78
|
40,709
|
|
|
11/17/2014
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
9.69
|
44,100
|
|
|
11/14/2014
|
+0.10 / +0.97%
|
10.20
|
10.60
|
10.10
|
10.40
|
10.40
|
9.60
|
181,100
|
|
|
11/13/2014
|
+0.10 / +0.98%
|
10.60
|
10.60
|
10.10
|
10.30
|
10.30
|
9.51
|
9,000
|
|
|
11/12/2014
|
+0.10 / +0.99%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.20
|
9.42
|
171,062
|
|
|
11/11/2014
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.10
|
9.32
|
41,600
|
|
|
11/10/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
9.42
|
61,900
|
|
|
11/7/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
9.42
|
10,800
|
|
|
11/6/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
9.42
|
41,500
|
|
|
11/5/2014
|
+0.20 / +2.02%
|
9.90
|
10.40
|
9.90
|
10.10
|
10.10
|
9.32
|
201,600
|
|
|
11/4/2014
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
9.14
|
35,300
|
|
|
11/3/2014
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
9.23
|
72,098
|
|
|
10/31/2014
|
+0.20 / +2.08%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.80
|
9.05
|
96,800
|
|
|
10/30/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
8.86
|
49,050
|
|
|
10/29/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
8.86
|
63,100
|
|
|