|
Closing price on 3/6/2018
|
|
| Open |
3.70 |
| High |
4.00 |
| Low |
3.70 |
| Volume |
1,400 |
| Split-adjusted Price |
4.00 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2018
|
+0.10 / +3.70%
|
2.50
|
2.80
|
2.50
|
2.80
|
2.68
|
2.80
|
10,000
|
|
|
2/5/2018
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
18,700
|
|
|
2/2/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
26,900
|
|
|
2/1/2018
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
6,300
|
|
|
1/31/2018
|
-0.10 / -3.70%
|
2.50
|
2.90
|
2.50
|
2.60
|
2.72
|
2.60
|
55,600
|
|
|
1/30/2018
|
-0.30 / -10.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
5,210
|
|
|
1/29/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
1/26/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
5,400
|
|
|
1/25/2018
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
1/24/2018
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.97
|
2.90
|
17,500
|
|
|
1/23/2018
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100
|
|
|
1/22/2018
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
42,200
|
|
|
1/19/2018
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
12,600
|
|
|
1/18/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
54
|
|
|
1/17/2018
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2,800
|
|
|