Closing price on 2/27/2023
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.00 |
Volume |
13,900 |
Split-adjusted Price |
4.20 |
|
|
SCJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.10
|
4.20
|
13,900
|
|
2/24/2023
|
+0.10 / +2.38%
|
4.50
|
4.50
|
4.10
|
4.30
|
4.20
|
4.30
|
38,100
|
|
2/23/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
29,200
|
|
2/22/2023
|
-0.30 / -6.52%
|
4.60
|
4.60
|
4.20
|
4.30
|
4.30
|
4.30
|
59,000
|
|
2/21/2023
|
+0.40 / +9.52%
|
4.40
|
4.80
|
4.40
|
4.60
|
4.60
|
4.60
|
121,700
|
|
2/20/2023
|
+0.30 / +7.32%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.20
|
4.40
|
74,400
|
|
2/17/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.10
|
4.20
|
94,100
|
|
2/16/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.10
|
4.30
|
4.20
|
4.30
|
56,000
|
|
2/15/2023
|
+0.30 / +7.50%
|
4.10
|
4.40
|
4.00
|
4.30
|
4.30
|
4.30
|
21,000
|
|
2/14/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.00
|
4.10
|
10,200
|
|
2/13/2023
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
29,200
|
|
2/10/2023
|
-0.10 / -2.33%
|
4.20
|
4.50
|
4.10
|
4.20
|
4.20
|
4.20
|
61,800
|
|
2/9/2023
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.20
|
4.40
|
4.30
|
4.40
|
82,800
|
|
2/8/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.30
|
4.50
|
4.40
|
4.50
|
37,000
|
|
2/7/2023
|
-0.30 / -6.25%
|
5.00
|
5.00
|
4.20
|
4.50
|
4.50
|
4.50
|
58,900
|
|
2/6/2023
|
+0.10 / +2.08%
|
5.00
|
5.00
|
4.60
|
4.90
|
4.80
|
4.90
|
22,400
|
|
2/3/2023
|
+0.50 / +11.11%
|
4.70
|
5.10
|
4.50
|
5.00
|
4.80
|
5.00
|
91,900
|
|
2/2/2023
|
-0.10 / -2.08%
|
4.40
|
4.70
|
4.30
|
4.70
|
4.50
|
4.70
|
19,100
|
|
2/1/2023
|
-0.40 / -8.00%
|
5.30
|
5.60
|
4.40
|
4.60
|
4.80
|
4.60
|
161,000
|
|
1/31/2023
|
+0.60 / +13.64%
|
4.80
|
5.00
|
4.70
|
5.00
|
5.00
|
5.00
|
53,300
|
|
1/30/2023
|
+0.60 / +14.63%
|
3.80
|
4.70
|
3.80
|
4.70
|
4.40
|
4.70
|
127,500
|
|
1/27/2023
|
-0.20 / -4.65%
|
3.70
|
4.40
|
3.70
|
4.10
|
4.10
|
4.10
|
57,300
|
|
1/19/2023
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.00
|
4.50
|
4.30
|
4.50
|
48,100
|
|
1/18/2023
|
-0.70 / -14.00%
|
4.30
|
5.00
|
4.30
|
4.30
|
4.40
|
4.30
|
226,800
|
|
1/17/2023
|
-0.80 / -13.79%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
8,100
|
|
1/16/2023
|
0.00 / 0.00%
|
5.90
|
5.90
|
4.50
|
5.20
|
5.80
|
5.20
|
347,400
|
|
1/13/2023
|
+0.60 / +13.04%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
104,300
|
|
1/12/2023
|
+0.60 / +15.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
67,800
|
|
1/11/2023
|
+0.50 / +14.29%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
24,700
|
|
1/10/2023
|
+0.40 / +12.90%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
38,900
|
|
|