|
Closing price on 2/12/2015
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
2,300 |
| Split-adjusted Price |
9.14 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2015
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
9.14
|
2,300
|
|
|
2/11/2015
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
9.05
|
4,700
|
|
|
2/10/2015
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.70
|
8.95
|
7,800
|
|
|
2/9/2015
|
-0.30 / -3.00%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.70
|
8.95
|
3,800
|
|
|
2/6/2015
|
+0.30 / +3.09%
|
9.10
|
10.00
|
9.10
|
10.00
|
10.00
|
9.23
|
5,752
|
|
|
2/5/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.95
|
6,400
|
|
|
2/4/2015
|
-0.40 / -3.96%
|
9.60
|
10.00
|
9.60
|
9.70
|
9.70
|
8.95
|
2,610
|
|
|
2/3/2015
|
-0.10 / -0.98%
|
9.80
|
10.10
|
9.20
|
10.10
|
10.10
|
9.32
|
51,100
|
|
|
2/2/2015
|
-0.30 / -2.86%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
9.42
|
9,600
|
|
|
1/30/2015
|
-0.70 / -6.25%
|
11.50
|
11.50
|
10.10
|
10.50
|
10.50
|
9.69
|
11,845
|
|
|
1/29/2015
|
+1.00 / +9.80%
|
9.70
|
11.20
|
9.70
|
11.20
|
11.20
|
10.34
|
11,900
|
|
|
1/28/2015
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.60
|
10.20
|
10.20
|
9.42
|
5,000
|
|
|
1/27/2015
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
9.42
|
56,300
|
|
|
1/26/2015
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
9.42
|
20,500
|
|
|
1/23/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.40
|
10.40
|
9.60
|
28,345
|
|
|
1/22/2015
|
-0.10 / -0.95%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.40
|
9.60
|
50,500
|
|
|
1/21/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.50
|
10.50
|
9.69
|
7,000
|
|
|
1/20/2015
|
+0.10 / +0.96%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
9.69
|
7,690
|
|
|
1/19/2015
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.30
|
10.40
|
10.40
|
9.60
|
91,600
|
|
|
1/16/2015
|
+0.30 / +2.97%
|
10.10
|
10.40
|
9.90
|
10.40
|
10.40
|
9.60
|
56,720
|
|
|
1/15/2015
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
9.32
|
14,000
|
|
|
1/14/2015
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
9.05
|
14,800
|
|
|
1/13/2015
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
9.05
|
15,500
|
|
|
1/12/2015
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.90
|
9.14
|
46,840
|
|
|
1/9/2015
|
+0.30 / +3.06%
|
9.80
|
10.20
|
9.80
|
10.10
|
10.10
|
9.32
|
6,900
|
|
|
1/8/2015
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.05
|
18,120
|
|
|
1/7/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
9.14
|
1,900
|
|
|
1/6/2015
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.90
|
9.14
|
11,500
|
|
|
1/5/2015
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.95
|
37,000
|
|
|
12/31/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
9.23
|
17,900
|
|
|