|
Closing price on 5/10/2018
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.30 |
| Volume |
11,300 |
| Split-adjusted Price |
3.30 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
11,300
|
|
|
5/9/2018
|
+0.10 / +2.86%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.34
|
3.60
|
5,500
|
|
|
5/8/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
5/7/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
5/4/2018
|
+0.20 / +6.06%
|
3.10
|
3.50
|
3.10
|
3.50
|
3.30
|
3.50
|
200
|
|
|
5/3/2018
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
5/2/2018
|
+0.20 / +6.06%
|
3.60
|
3.60
|
3.00
|
3.50
|
3.55
|
3.50
|
8,200
|
|
|
4/27/2018
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
4/26/2018
|
-0.30 / -8.82%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
300
|
|
|
4/24/2018
|
-0.10 / -2.86%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.22
|
3.40
|
1,200
|
|
|
4/23/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
4/20/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
4/19/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
4/18/2018
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
4/17/2018
|
-0.10 / -2.94%
|
3.50
|
3.60
|
3.30
|
3.30
|
3.45
|
3.30
|
400
|
|
|
4/16/2018
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.00
|
3.40
|
3.15
|
3.40
|
800
|
|
|
4/13/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.08
|
3.20
|
3,300
|
|
|
4/12/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.01
|
3.20
|
6,900
|
|
|
4/11/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
4/10/2018
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
100
|
|
|
4/9/2018
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.18
|
3.10
|
6,600
|
|
|
4/6/2018
|
-0.30 / -8.57%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3,000
|
|
|
4/5/2018
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,000
|
|
|
4/4/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2,000
|
|
|
4/3/2018
|
-0.30 / -7.50%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
4,700
|
|
|
4/2/2018
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.98
|
4.00
|
27,800
|
|
|
3/30/2018
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.56
|
3.70
|
2,600
|
|
|
3/29/2018
|
-0.30 / -7.69%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
6,910
|
|
|
3/28/2018
|
+0.10 / +2.63%
|
4.10
|
4.10
|
3.50
|
3.90
|
3.84
|
3.90
|
3,600
|
|
|
3/27/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
600
|
|
|