Closing price on 4/1/2016
|
|
Open |
7.40 |
High |
7.40 |
Low |
7.40 |
Volume |
20,200 |
Split-adjusted Price |
7.40 |
|
|
SCJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2016
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
20,200
|
|
3/31/2016
|
-0.20 / -2.67%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
17,600
|
|
3/30/2016
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.31
|
7.50
|
12,000
|
|
3/29/2016
|
+0.50 / +7.14%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.35
|
7.50
|
20,000
|
|
3/28/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
3/25/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
3/24/2016
|
-0.40 / -5.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.16
|
7.00
|
7,500
|
|
3/23/2016
|
0.00 / 0.00%
|
7.40
|
7.80
|
7.40
|
7.40
|
7.60
|
7.40
|
15,260
|
|
3/22/2016
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.29
|
7.40
|
14,000
|
|
3/21/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1,000
|
|
3/18/2016
|
-0.60 / -7.69%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
7.20
|
7,100
|
|
3/17/2016
|
+0.20 / +2.63%
|
7.30
|
7.80
|
7.10
|
7.80
|
7.10
|
7.80
|
21,016
|
|
3/16/2016
|
+0.50 / +7.04%
|
7.00
|
7.60
|
7.00
|
7.60
|
7.22
|
7.60
|
11,900
|
|
3/15/2016
|
-0.60 / -7.79%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.01
|
7.10
|
74,200
|
|
3/14/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0
|
|
3/11/2016
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
100
|
|
3/10/2016
|
-0.30 / -3.90%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.70
|
7.40
|
962
|
|
3/9/2016
|
+0.40 / +5.48%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
100
|
|
3/8/2016
|
-0.70 / -8.75%
|
7.50
|
8.00
|
7.30
|
7.30
|
7.54
|
7.30
|
32,900
|
|
3/7/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
3/4/2016
|
-0.80 / -9.09%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6,400
|
|
3/3/2016
|
+0.80 / +10.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.70
|
8.80
|
60,500
|
|
3/2/2016
|
+0.70 / +9.59%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.92
|
8.00
|
1,800
|
|
3/1/2016
|
-0.70 / -8.75%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5,900
|
|
2/29/2016
|
-0.20 / -2.44%
|
7.40
|
8.00
|
7.40
|
8.00
|
7.40
|
8.00
|
30,600
|
|
2/26/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
2/25/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
2/24/2016
|
-0.30 / -3.53%
|
7.80
|
8.20
|
7.70
|
8.20
|
7.70
|
8.20
|
7,062
|
|
2/23/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
2/22/2016
|
+0.60 / +7.59%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.35
|
8.50
|
35,800
|
|
|