|
Closing price on 2/8/2018
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.60 |
| Volume |
1,400 |
| Split-adjusted Price |
2.90 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.60
|
2.90
|
2.86
|
2.90
|
1,400
|
|
|
2/7/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.74
|
2.80
|
25,410
|
|
|
2/6/2018
|
+0.10 / +3.70%
|
2.50
|
2.80
|
2.50
|
2.80
|
2.68
|
2.80
|
10,000
|
|
|
2/5/2018
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
18,700
|
|
|
2/2/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
26,900
|
|
|
2/1/2018
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
6,300
|
|
|
1/31/2018
|
-0.10 / -3.70%
|
2.50
|
2.90
|
2.50
|
2.60
|
2.72
|
2.60
|
55,600
|
|
|
1/30/2018
|
-0.30 / -10.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
5,210
|
|
|
1/29/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
1/26/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
5,400
|
|
|
1/25/2018
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
1/24/2018
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.97
|
2.90
|
17,500
|
|
|
1/23/2018
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100
|
|
|
1/22/2018
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
42,200
|
|
|
1/19/2018
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
12,600
|
|
|
1/18/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
54
|
|
|
1/17/2018
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2,800
|
|
|
1/16/2018
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.89
|
2.90
|
5,008
|
|
|
1/15/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
1/12/2018
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.71
|
2.90
|
11,600
|
|
|
1/11/2018
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.77
|
2.70
|
12,700
|
|
|
1/10/2018
|
+0.20 / +7.69%
|
2.40
|
2.80
|
2.40
|
2.80
|
2.51
|
2.80
|
4,500
|
|
|
1/9/2018
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.48
|
2.60
|
5,500
|
|
|
1/8/2018
|
-0.20 / -7.14%
|
2.60
|
3.00
|
2.60
|
2.60
|
2.60
|
2.60
|
20,200
|
|
|
1/5/2018
|
-0.30 / -9.68%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
6,150
|
|
|
1/4/2018
|
-0.30 / -8.82%
|
3.50
|
3.60
|
3.10
|
3.10
|
3.20
|
3.10
|
9,320
|
|
|
1/3/2018
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.35
|
3.40
|
75,500
|
|
|
1/2/2018
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
32,800
|
|
|
12/29/2017
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.87
|
2.90
|
109,500
|
|
|
12/28/2017
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.68
|
2.70
|
39,000
|
|
|