|
Closing price on 3/26/2021
|
|
| Open |
4.90 |
| High |
5.50 |
| Low |
4.40 |
| Volume |
79,100 |
| Split-adjusted Price |
5.40 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2021
|
+0.50 / +10.20%
|
4.90
|
5.50
|
4.40
|
5.40
|
4.87
|
5.40
|
79,100
|
|
|
3/25/2021
|
+0.60 / +13.95%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.89
|
4.90
|
89,800
|
|
|
3/24/2021
|
+0.50 / +12.82%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.29
|
4.40
|
117,300
|
|
|
3/23/2021
|
+0.30 / +8.11%
|
3.80
|
4.10
|
3.80
|
4.00
|
3.95
|
4.00
|
66,000
|
|
|
3/22/2021
|
+0.30 / +8.57%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.67
|
3.80
|
20,300
|
|
|
3/19/2021
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
13,200
|
|
|
3/18/2021
|
-0.20 / -5.56%
|
3.60
|
3.70
|
3.40
|
3.40
|
3.62
|
3.40
|
15,300
|
|
|
3/17/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
20,500
|
|
|
3/16/2021
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.62
|
3.70
|
6,532
|
|
|
3/15/2021
|
0.00 / 0.00%
|
3.20
|
3.70
|
3.20
|
3.70
|
3.60
|
3.70
|
21,900
|
|
|
3/12/2021
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.40
|
3.70
|
3.66
|
3.70
|
47,700
|
|
|
3/11/2021
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.73
|
3.80
|
28,300
|
|
|
3/10/2021
|
0.00 / 0.00%
|
3.90
|
4.20
|
3.90
|
3.90
|
4.00
|
3.90
|
67,100
|
|
|
3/9/2021
|
+0.10 / +2.63%
|
3.80
|
4.10
|
3.60
|
3.90
|
3.86
|
3.90
|
61,600
|
|
|
3/8/2021
|
+0.50 / +14.71%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.85
|
3.90
|
40,700
|
|
|
3/5/2021
|
+0.40 / +13.33%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.39
|
3.40
|
64,200
|
|
|
3/4/2021
|
-0.10 / -3.03%
|
3.30
|
3.30
|
2.90
|
3.20
|
2.99
|
3.20
|
110,000
|
|
|
3/3/2021
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
2,400
|
|
|
3/2/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
12,000
|
|
|
3/1/2021
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
16,200
|
|
|
2/26/2021
|
-0.30 / -8.11%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
4,300
|
|
|
2/25/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
16,200
|
|
|
2/24/2021
|
-0.50 / -11.90%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,300
|
|
|
2/23/2021
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
|
2/22/2021
|
+0.30 / +7.50%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
200
|
|
|
2/19/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
500
|
|
|
2/18/2021
|
0.00 / 0.00%
|
3.80
|
4.40
|
3.80
|
4.40
|
3.96
|
4.40
|
22,600
|
|
|
2/17/2021
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
|
2/9/2021
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
100
|
|
|
2/8/2021
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
|