Closing price on 3/31/2023
|
|
Open |
4.00 |
High |
4.00 |
Low |
3.80 |
Volume |
32,800 |
Split-adjusted Price |
3.90 |
|
|
SCJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
32,800
|
|
3/30/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
27,200
|
|
3/29/2023
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
8,700
|
|
3/28/2023
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
22,800
|
|
3/27/2023
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
12,200
|
|
3/24/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
7,300
|
|
3/23/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
600
|
|
3/22/2023
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
7,300
|
|
3/21/2023
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.70
|
4.10
|
4.00
|
4.10
|
7,000
|
|
3/20/2023
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
4,400
|
|
3/17/2023
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
11,200
|
|
3/16/2023
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
1,900
|
|
3/15/2023
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
7,400
|
|
3/14/2023
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
15,500
|
|
3/13/2023
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
6,400
|
|
3/10/2023
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.00
|
4.10
|
12,200
|
|
3/9/2023
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
18,000
|
|
3/8/2023
|
+0.10 / +2.44%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.00
|
4.20
|
36,200
|
|
3/7/2023
|
-0.20 / -4.76%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.10
|
4.00
|
16,600
|
|
3/6/2023
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
34,300
|
|
3/3/2023
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
13,900
|
|
3/2/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
4,000
|
|
3/1/2023
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
22,500
|
|
2/28/2023
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.20
|
4.10
|
54,400
|
|
2/27/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.10
|
4.20
|
13,900
|
|
2/24/2023
|
+0.10 / +2.38%
|
4.50
|
4.50
|
4.10
|
4.30
|
4.20
|
4.30
|
38,100
|
|
2/23/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
29,200
|
|
2/22/2023
|
-0.30 / -6.52%
|
4.60
|
4.60
|
4.20
|
4.30
|
4.30
|
4.30
|
59,000
|
|
2/21/2023
|
+0.40 / +9.52%
|
4.40
|
4.80
|
4.40
|
4.60
|
4.60
|
4.60
|
121,700
|
|
2/20/2023
|
+0.30 / +7.32%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.20
|
4.40
|
74,400
|
|
|