|
Closing price on 4/16/2021
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.00 |
| Volume |
93,200 |
| Split-adjusted Price |
6.10 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
-0.30 / -4.69%
|
6.50
|
6.50
|
6.00
|
6.10
|
6.25
|
6.10
|
93,200
|
|
|
4/15/2021
|
-0.20 / -3.08%
|
7.00
|
7.00
|
6.20
|
6.30
|
6.41
|
6.30
|
100,100
|
|
|
4/14/2021
|
+0.50 / +7.94%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.53
|
6.80
|
66,900
|
|
|
4/13/2021
|
+0.80 / +14.55%
|
6.20
|
6.30
|
5.90
|
6.30
|
6.27
|
6.30
|
145,000
|
|
|
4/12/2021
|
+0.60 / +11.32%
|
5.60
|
6.00
|
5.20
|
5.90
|
5.54
|
5.90
|
328,000
|
|
|
4/9/2021
|
-0.80 / -13.11%
|
6.00
|
6.00
|
5.20
|
5.30
|
5.28
|
5.30
|
124,800
|
|
|
4/8/2021
|
-0.10 / -1.82%
|
6.00
|
6.30
|
5.30
|
5.40
|
6.14
|
5.40
|
22,800
|
|
|
4/7/2021
|
+0.70 / +14.00%
|
5.00
|
5.70
|
5.00
|
5.70
|
5.51
|
5.70
|
70,600
|
|
|
4/6/2021
|
+0.30 / +6.12%
|
5.00
|
5.40
|
4.60
|
5.20
|
4.98
|
5.20
|
106,200
|
|
|
4/5/2021
|
+0.40 / +9.09%
|
4.50
|
5.00
|
4.50
|
4.80
|
4.87
|
4.80
|
61,300
|
|
|
4/2/2021
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.39
|
4.40
|
2,800
|
|
|
4/1/2021
|
+0.10 / +2.17%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.52
|
4.70
|
26,400
|
|
|
3/31/2021
|
-0.30 / -6.38%
|
5.00
|
5.00
|
4.40
|
4.40
|
4.59
|
4.40
|
55,100
|
|
|
3/30/2021
|
+0.30 / +6.25%
|
4.60
|
5.50
|
4.40
|
5.10
|
4.68
|
5.10
|
55,000
|
|
|
3/29/2021
|
-0.30 / -6.12%
|
5.50
|
5.50
|
4.30
|
4.60
|
4.76
|
4.60
|
34,900
|
|
|
3/26/2021
|
+0.50 / +10.20%
|
4.90
|
5.50
|
4.40
|
5.40
|
4.87
|
5.40
|
79,100
|
|
|
3/25/2021
|
+0.60 / +13.95%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.89
|
4.90
|
89,800
|
|
|
3/24/2021
|
+0.50 / +12.82%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.29
|
4.40
|
117,300
|
|
|
3/23/2021
|
+0.30 / +8.11%
|
3.80
|
4.10
|
3.80
|
4.00
|
3.95
|
4.00
|
66,000
|
|
|
3/22/2021
|
+0.30 / +8.57%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.67
|
3.80
|
20,300
|
|
|
3/19/2021
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
13,200
|
|
|
3/18/2021
|
-0.20 / -5.56%
|
3.60
|
3.70
|
3.40
|
3.40
|
3.62
|
3.40
|
15,300
|
|
|
3/17/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
20,500
|
|
|
3/16/2021
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.62
|
3.70
|
6,532
|
|
|
3/15/2021
|
0.00 / 0.00%
|
3.20
|
3.70
|
3.20
|
3.70
|
3.60
|
3.70
|
21,900
|
|
|
3/12/2021
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.40
|
3.70
|
3.66
|
3.70
|
47,700
|
|
|
3/11/2021
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.73
|
3.80
|
28,300
|
|
|
3/10/2021
|
0.00 / 0.00%
|
3.90
|
4.20
|
3.90
|
3.90
|
4.00
|
3.90
|
67,100
|
|
|
3/9/2021
|
+0.10 / +2.63%
|
3.80
|
4.10
|
3.60
|
3.90
|
3.86
|
3.90
|
61,600
|
|
|
3/8/2021
|
+0.50 / +14.71%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.85
|
3.90
|
40,700
|
|
|