Closing price on 3/18/2024
|
|
Open |
4.50 |
High |
4.70 |
Low |
4.10 |
Volume |
169,000 |
Split-adjusted Price |
4.40 |
|
|
SCJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2024
|
-0.30 / -6.38%
|
4.50
|
4.70
|
4.10
|
4.40
|
4.40
|
4.40
|
169,000
|
|
3/15/2024
|
-0.40 / -8.00%
|
5.70
|
5.70
|
4.30
|
4.60
|
4.70
|
4.60
|
365,000
|
|
3/14/2024
|
+0.60 / +13.64%
|
5.00
|
5.00
|
4.70
|
5.00
|
5.00
|
5.00
|
378,500
|
|
3/13/2024
|
+0.50 / +12.82%
|
3.90
|
4.40
|
3.90
|
4.40
|
4.40
|
4.40
|
620,600
|
|
3/12/2024
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
2,100
|
|
3/11/2024
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
2,500
|
|
3/8/2024
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
900
|
|
3/7/2024
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
300
|
|
3/6/2024
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
4.00
|
3.90
|
6,700
|
|
3/5/2024
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
500
|
|
3/4/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
500
|
|
3/1/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
7,300
|
|
2/29/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
5,000
|
|
2/28/2024
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
3,700
|
|
2/27/2024
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
5,800
|
|
2/26/2024
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
6,100
|
|
2/23/2024
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
7,900
|
|
2/22/2024
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
5,500
|
|
2/21/2024
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.80
|
4.00
|
3.90
|
4.00
|
50,700
|
|
2/20/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
4.00
|
3.90
|
8,100
|
|
2/19/2024
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
58,200
|
|
2/16/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.00
|
4.10
|
24,600
|
|
2/15/2024
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
1,900
|
|
2/7/2024
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.00
|
4.10
|
26,600
|
|
2/6/2024
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
2,300
|
|
2/5/2024
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
2,300
|
|
2/2/2024
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
500
|
|
2/1/2024
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
800
|
|
1/31/2024
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
700
|
|
1/30/2024
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
|