|
Closing price on 3/24/2015
|
|
| Open |
9.40 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
4,800 |
| Split-adjusted Price |
8.95 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2015
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.69
|
8.95
|
4,800
|
|
|
3/23/2015
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.78
|
8.95
|
15,600
|
|
|
3/20/2015
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.79
|
9.05
|
8,900
|
|
|
3/19/2015
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.95
|
2,000
|
|
|
3/18/2015
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
9.05
|
9,800
|
|
|
3/17/2015
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.95
|
7,000
|
|
|
3/16/2015
|
-0.40 / -3.92%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
9.05
|
5,500
|
|
|
3/13/2015
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.70
|
10.20
|
10.20
|
9.42
|
28,800
|
|
|
3/12/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.14
|
5,180
|
|
|
3/11/2015
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
9.14
|
5,300
|
|
|
3/10/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
9.05
|
25,600
|
|
|
3/9/2015
|
-0.10 / -1.01%
|
10.00
|
10.40
|
9.80
|
9.80
|
9.80
|
9.05
|
1,251
|
|
|
3/6/2015
|
+0.10 / +1.02%
|
9.00
|
10.00
|
9.00
|
9.90
|
9.90
|
9.14
|
17,100
|
|
|
3/5/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
9.05
|
4,900
|
|
|
3/4/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
9.05
|
2,400
|
|
|
3/3/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
9.05
|
31,300
|
|
|
3/2/2015
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.05
|
500
|
|
|
2/27/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
9.23
|
9,600
|
|
|
2/26/2015
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
9.23
|
16,900
|
|
|
2/25/2015
|
-0.50 / -4.76%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.00
|
9.23
|
7,400
|
|
|
2/24/2015
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
9.69
|
2,200
|
|
|
2/13/2015
|
0.00 / 0.00%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.90
|
9.14
|
9,200
|
|
|
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
|
|
|