|
Closing price on 3/4/2022
|
|
| Open |
11.90 |
| High |
12.80 |
| Low |
11.90 |
| Volume |
159,800 |
| Split-adjusted Price |
12.40 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+0.60 / +5.08%
|
11.90
|
12.80
|
11.90
|
12.40
|
12.30
|
12.40
|
159,800
|
|
|
3/3/2022
|
+0.50 / +4.27%
|
11.70
|
12.30
|
11.30
|
12.20
|
11.80
|
12.20
|
130,100
|
|
|
3/2/2022
|
-0.10 / -0.85%
|
12.20
|
12.20
|
11.50
|
11.70
|
11.70
|
11.70
|
69,100
|
|
|
3/1/2022
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
67,000
|
|
|
2/28/2022
|
+0.70 / +6.09%
|
11.50
|
12.50
|
11.50
|
12.20
|
11.80
|
12.20
|
63,900
|
|
|
2/25/2022
|
-0.40 / -3.33%
|
11.80
|
12.00
|
11.20
|
11.60
|
11.50
|
11.60
|
43,400
|
|
|
2/24/2022
|
-0.70 / -5.83%
|
12.10
|
12.70
|
11.00
|
11.30
|
12.00
|
11.30
|
270,100
|
|
|
2/23/2022
|
-0.40 / -3.25%
|
12.20
|
12.40
|
11.80
|
11.90
|
12.00
|
11.90
|
236,100
|
|
|
2/22/2022
|
-0.40 / -3.20%
|
12.60
|
13.00
|
11.70
|
12.10
|
12.30
|
12.10
|
137,800
|
|
|
2/21/2022
|
+0.80 / +6.78%
|
11.90
|
12.80
|
11.90
|
12.60
|
12.50
|
12.60
|
198,500
|
|
|
2/18/2022
|
-0.70 / -5.56%
|
12.20
|
12.20
|
11.60
|
11.90
|
11.80
|
11.90
|
70,900
|
|
|
2/17/2022
|
-0.40 / -3.15%
|
12.80
|
13.00
|
12.10
|
12.30
|
12.60
|
12.30
|
76,600
|
|
|
2/16/2022
|
+0.40 / +3.25%
|
12.50
|
12.90
|
12.40
|
12.70
|
12.70
|
12.70
|
129,100
|
|
|
2/15/2022
|
+0.50 / +4.20%
|
11.80
|
13.00
|
11.70
|
12.40
|
12.30
|
12.40
|
271,000
|
|
|
2/14/2022
|
+0.60 / +5.31%
|
11.80
|
12.00
|
11.50
|
11.90
|
11.90
|
11.90
|
140,300
|
|
|
2/11/2022
|
+0.90 / +8.26%
|
11.00
|
11.90
|
11.00
|
11.80
|
11.30
|
11.80
|
159,200
|
|
|
2/10/2022
|
+0.90 / +8.82%
|
10.40
|
11.40
|
10.30
|
11.10
|
10.90
|
11.10
|
126,600
|
|
|
2/9/2022
|
-0.70 / -6.36%
|
10.80
|
10.80
|
9.50
|
10.30
|
10.20
|
10.30
|
113,800
|
|
|
2/8/2022
|
-0.40 / -3.57%
|
11.30
|
11.30
|
10.70
|
10.80
|
11.00
|
10.80
|
116,900
|
|
|
2/7/2022
|
+0.30 / +2.75%
|
11.10
|
11.40
|
11.00
|
11.20
|
11.20
|
11.20
|
114,600
|
|
|
1/28/2022
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
11.00
|
32,100
|
|
|
1/27/2022
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
10.80
|
10.90
|
10.80
|
67,400
|
|
|
1/26/2022
|
+0.70 / +6.80%
|
10.90
|
11.80
|
9.90
|
11.00
|
10.80
|
11.00
|
110,400
|
|
|
1/25/2022
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.10
|
10.60
|
10.30
|
10.60
|
55,100
|
|
|
1/24/2022
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.00
|
10.70
|
10.60
|
10.70
|
88,100
|
|
|
1/21/2022
|
+0.80 / +7.92%
|
11.00
|
11.30
|
10.50
|
10.90
|
10.70
|
10.90
|
92,100
|
|
|
1/20/2022
|
+1.40 / +14.74%
|
9.70
|
10.90
|
9.40
|
10.90
|
10.10
|
10.90
|
27,900
|
|
|
1/19/2022
|
-0.20 / -2.02%
|
9.10
|
10.20
|
9.10
|
9.70
|
9.50
|
9.70
|
10,200
|
|
|
1/18/2022
|
-0.60 / -5.71%
|
10.40
|
10.40
|
9.00
|
9.90
|
9.90
|
9.90
|
28,200
|
|
|
1/17/2022
|
+0.20 / +1.96%
|
9.80
|
11.00
|
9.80
|
10.40
|
10.50
|
10.40
|
81,500
|
|
|