|
Closing price on 5/25/2018
|
|
| Open |
2.70 |
| High |
3.10 |
| Low |
2.70 |
| Volume |
5,100 |
| Split-adjusted Price |
3.10 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2018
|
+0.10 / +3.33%
|
2.70
|
3.10
|
2.70
|
3.10
|
2.86
|
3.10
|
5,100
|
|
|
5/24/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
5/23/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
5/22/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
5/21/2018
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
600
|
|
|
5/18/2018
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
2,800
|
|
|
5/17/2018
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
5/16/2018
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
300
|
|
|
5/15/2018
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
500
|
|
|
5/14/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
5/11/2018
|
+0.20 / +6.06%
|
3.00
|
3.50
|
3.00
|
3.50
|
3.37
|
3.50
|
12,100
|
|
|
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
|
|
|