|
Closing price on 3/27/2018
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.80 |
| Volume |
600 |
| Split-adjusted Price |
3.80 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
600
|
|
|
3/26/2018
|
+0.20 / +5.56%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.81
|
3.80
|
2,900
|
|
|
3/23/2018
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.56
|
3.60
|
27,332
|
|
|
3/22/2018
|
+0.30 / +10.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.29
|
3.30
|
11,500
|
|
|
3/21/2018
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
10,300
|
|
|
3/20/2018
|
0.00 / 0.00%
|
2.80
|
3.20
|
2.80
|
3.10
|
3.03
|
3.10
|
4,400
|
|
|
3/19/2018
|
+0.10 / +3.33%
|
3.20
|
3.20
|
2.80
|
3.10
|
2.94
|
3.10
|
30,000
|
|
|
3/16/2018
|
-0.30 / -9.09%
|
3.00
|
3.30
|
3.00
|
3.00
|
3.07
|
3.00
|
40,000
|
|
|
3/15/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3,900
|
|
|
3/14/2018
|
+0.20 / +6.45%
|
3.30
|
3.40
|
3.00
|
3.30
|
3.28
|
3.30
|
3,000
|
|
|
3/13/2018
|
-0.30 / -8.82%
|
3.20
|
3.60
|
3.10
|
3.10
|
3.10
|
3.10
|
65,300
|
|
|
3/12/2018
|
-0.30 / -8.11%
|
3.40
|
3.70
|
3.40
|
3.40
|
3.40
|
3.40
|
15,800
|
|
|
3/9/2018
|
+0.10 / +2.78%
|
3.30
|
3.80
|
3.30
|
3.70
|
3.31
|
3.70
|
35,600
|
|
|
3/8/2018
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3,100
|
|
|
3/7/2018
|
-0.10 / -2.50%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.62
|
3.90
|
1,900
|
|
|
3/6/2018
|
-0.10 / -2.44%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.76
|
4.00
|
1,400
|
|
|
3/5/2018
|
-0.10 / -2.38%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.81
|
4.10
|
3,200
|
|
|
3/2/2018
|
+0.20 / +5.00%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.29
|
4.20
|
1,510
|
|
|
3/1/2018
|
-0.40 / -9.09%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
160
|
|
|
2/28/2018
|
+0.20 / +4.76%
|
4.30
|
4.40
|
3.80
|
4.40
|
3.98
|
4.40
|
82,200
|
|
|
2/27/2018
|
+0.20 / +5.00%
|
3.70
|
4.20
|
3.60
|
4.20
|
3.77
|
4.20
|
3,800
|
|
|
2/26/2018
|
+0.20 / +5.26%
|
3.50
|
4.10
|
3.50
|
4.00
|
3.89
|
4.00
|
93,562
|
|
|
2/23/2018
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
9,500
|
|
|
2/22/2018
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.38
|
3.50
|
38,004
|
|
|
2/21/2018
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
200
|
|
|
2/13/2018
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.80
|
3.00
|
10,200
|
|
|
2/12/2018
|
-0.30 / -9.68%
|
3.30
|
3.40
|
2.80
|
2.80
|
3.39
|
2.80
|
7,900
|
|
|
2/9/2018
|
+0.20 / +6.90%
|
2.80
|
3.10
|
2.80
|
3.10
|
2.99
|
3.10
|
91,330
|
|
|
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
|
|
|