|
Closing price on 12/9/2016
|
|
| Open |
2.30 |
| High |
2.50 |
| Low |
2.10 |
| Volume |
31,200 |
| Split-adjusted Price |
2.50 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.10
|
2.50
|
2.30
|
2.50
|
31,200
|
|
|
12/8/2016
|
-0.20 / -8.00%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.41
|
2.30
|
51,900
|
|
|
12/7/2016
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2,300
|
|
|
12/6/2016
|
-0.30 / -10.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
100
|
|
|
12/5/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
12/2/2016
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.83
|
3.00
|
3,900
|
|
|
12/1/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
11/30/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
500
|
|
|
11/29/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
11/28/2016
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.70
|
2.90
|
25,400
|
|
|
11/25/2016
|
+0.20 / +8.00%
|
2.30
|
2.70
|
2.30
|
2.70
|
2.57
|
2.70
|
7,400
|
|
|
11/24/2016
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.34
|
2.50
|
5,000
|
|
|
11/23/2016
|
-0.20 / -8.00%
|
2.40
|
2.60
|
2.30
|
2.30
|
2.31
|
2.30
|
17,000
|
|
|
11/22/2016
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.53
|
2.50
|
300
|
|
|
11/21/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
11/18/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
11/17/2016
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
300
|
|
|
11/16/2016
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.65
|
2.70
|
2,900
|
|
|
11/15/2016
|
-0.20 / -7.41%
|
2.50
|
2.70
|
2.50
|
2.50
|
2.51
|
2.50
|
3,700
|
|
|
11/14/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.70
|
2.70
|
5,000
|
|
|
11/11/2016
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
6,900
|
|
|
11/10/2016
|
-0.20 / -7.41%
|
2.80
|
2.80
|
2.50
|
2.50
|
2.50
|
2.50
|
6,800
|
|
|
11/9/2016
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.30
|
2.70
|
2.65
|
2.70
|
1,600
|
|
|
11/8/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1,500
|
|
|
11/7/2016
|
-0.20 / -7.41%
|
2.80
|
2.80
|
2.50
|
2.50
|
2.51
|
2.50
|
2,950
|
|
|
11/4/2016
|
-0.20 / -6.90%
|
3.10
|
3.10
|
2.70
|
2.70
|
2.71
|
2.70
|
11,800
|
|
|
11/3/2016
|
-0.30 / -9.38%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
12,600
|
|
|
11/2/2016
|
0.00 / 0.00%
|
2.90
|
3.20
|
2.90
|
3.20
|
2.90
|
3.20
|
30,600
|
|
|
11/1/2016
|
-0.30 / -8.57%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
100
|
|
|
10/31/2016
|
-0.30 / -7.89%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
500
|
|
|