|
Closing price on 3/6/2014
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
4,600 |
| Split-adjusted Price |
4.70 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2014
|
+0.40 / +3.85%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
4.70
|
4,600
|
|
|
3/5/2014
|
-0.20 / -1.89%
|
11.50
|
11.60
|
10.40
|
10.40
|
10.40
|
4.53
|
500
|
|
|
3/4/2014
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.60
|
4.61
|
2,096
|
|
|
3/3/2014
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
11.00
|
4.79
|
22,000
|
|
|
2/28/2014
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
4.70
|
12,500
|
|
|
2/27/2014
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.80
|
10.80
|
10.80
|
4.70
|
32,000
|
|
|
2/26/2014
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
4.70
|
22,301
|
|
|
2/25/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.61
|
18,200
|
|
|
2/24/2014
|
+0.10 / +0.95%
|
11.00
|
11.30
|
10.60
|
10.60
|
10.60
|
4.61
|
32,500
|
|
|
2/21/2014
|
-0.70 / -6.25%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
4.57
|
24,200
|
|
|
2/20/2014
|
-1.20 / -9.68%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.20
|
4.87
|
110,500
|
|
|
2/19/2014
|
+0.20 / +1.64%
|
12.50
|
12.50
|
11.30
|
12.40
|
12.40
|
5.40
|
3,000
|
|
|
2/18/2014
|
+0.90 / +7.96%
|
11.90
|
12.40
|
11.90
|
12.20
|
12.20
|
5.31
|
23,700
|
|
|
2/17/2014
|
+0.20 / +1.80%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.30
|
4.92
|
28,300
|
|
|
2/14/2014
|
+0.90 / +8.82%
|
10.10
|
11.20
|
10.10
|
11.10
|
11.10
|
4.83
|
43,100
|
|
|
2/13/2014
|
-0.60 / -5.56%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.44
|
153
|
|
|
2/12/2014
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.70
|
1,500
|
|
|
2/11/2014
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.20
|
10.70
|
10.70
|
4.66
|
11,100
|
|
|
2/10/2014
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.00
|
10.60
|
10.60
|
4.61
|
36,200
|
|
|
2/7/2014
|
+0.60 / +6.12%
|
10.30
|
10.70
|
10.00
|
10.40
|
10.40
|
4.53
|
15,000
|
|
|
2/6/2014
|
-0.70 / -6.67%
|
9.80
|
10.40
|
9.80
|
9.80
|
9.80
|
4.26
|
3,400
|
|
|
1/27/2014
|
+0.10 / +0.96%
|
10.30
|
10.70
|
9.80
|
10.50
|
10.50
|
4.57
|
14,000
|
|
|
1/24/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.10
|
10.40
|
10.40
|
4.53
|
9,400
|
|
|
1/23/2014
|
+0.80 / +8.33%
|
10.10
|
10.50
|
9.40
|
10.40
|
10.40
|
4.53
|
35,800
|
|
|
1/22/2014
|
+0.80 / +9.09%
|
9.30
|
9.60
|
9.00
|
9.60
|
9.60
|
4.18
|
88,900
|
|
|
1/21/2014
|
+0.50 / +6.02%
|
8.80
|
9.00
|
8.50
|
8.80
|
8.80
|
3.83
|
27,900
|
|
|
1/20/2014
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.61
|
18,900
|
|
|
1/17/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.66
|
1,153
|
|
|
1/16/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
3.66
|
3,927
|
|
|
1/15/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.40
|
3.66
|
5,900
|
|
|