|
Closing price on 5/13/2015
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
4,100 |
| Split-adjusted Price |
8.95 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.54
|
8.95
|
4,100
|
|
|
5/12/2015
|
+0.30 / +3.19%
|
10.20
|
10.20
|
8.60
|
9.70
|
9.19
|
8.95
|
1,400
|
|
|
5/11/2015
|
+0.30 / +3.30%
|
9.10
|
9.90
|
9.10
|
9.40
|
9.12
|
8.68
|
4,800
|
|
|
5/8/2015
|
+0.10 / +1.11%
|
9.00
|
9.90
|
9.00
|
9.10
|
9.21
|
8.40
|
9,800
|
|
|
5/7/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.94
|
8.31
|
8,300
|
|
|
5/6/2015
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
8.31
|
6,700
|
|
|
5/5/2015
|
-0.60 / -6.12%
|
8.90
|
9.40
|
8.90
|
9.20
|
9.23
|
8.49
|
9,500
|
|
|
5/4/2015
|
+0.10 / +1.03%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.50
|
9.05
|
39,800
|
|
|
4/27/2015
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.95
|
200
|
|
|
4/24/2015
|
0.00 / 0.00%
|
9.20
|
10.00
|
9.20
|
10.00
|
9.20
|
9.23
|
2,100
|
|
|
4/23/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.23
|
0
|
|
|
4/22/2015
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
9.23
|
5,700
|
|
|
4/21/2015
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.14
|
41,300
|
|
|
4/20/2015
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.23
|
2,000
|
|
|
4/17/2015
|
-0.20 / -2.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.85
|
9.05
|
45,200
|
|
|
4/16/2015
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.87
|
9.23
|
16,200
|
|
|
4/15/2015
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.14
|
2,000
|
|
|
4/14/2015
|
-0.10 / -1.02%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.67
|
8.95
|
2,400
|
|
|
4/13/2015
|
-0.40 / -3.92%
|
9.90
|
10.10
|
9.80
|
9.80
|
9.91
|
9.05
|
27,000
|
|
|
4/10/2015
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.70
|
10.20
|
9.90
|
9.42
|
5,600
|
|
|
4/9/2015
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.94
|
9.23
|
57,200
|
|
|
4/8/2015
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.14
|
4,100
|
|
|
4/7/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.23
|
0
|
|
|
4/6/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.23
|
0
|
|
|
4/3/2015
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.97
|
9.23
|
16,200
|
|
|
4/2/2015
|
+0.10 / +1.02%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.72
|
9.14
|
41,400
|
|
|
4/1/2015
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.50
|
9.05
|
1,700
|
|
|
3/31/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.69
|
8.86
|
7,500
|
|
|
3/30/2015
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.66
|
8.86
|
3,000
|
|
|
3/27/2015
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.87
|
9.05
|
13,620
|
|
|