Closing price on 5/3/2024
|
|
Open |
3.70 |
High |
3.70 |
Low |
3.70 |
Volume |
600 |
Split-adjusted Price |
3.70 |
|
|
SCJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
600
|
|
5/2/2024
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
6,700
|
|
4/26/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
4/25/2024
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
700
|
|
4/24/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2,100
|
|
4/23/2024
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3,100
|
|
4/22/2024
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
200
|
|
4/19/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
14,700
|
|
4/17/2024
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
20,100
|
|
4/16/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
51,400
|
|
4/15/2024
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
15,700
|
|
4/12/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
11,600
|
|
4/11/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
22,200
|
|
4/10/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
26,800
|
|
4/9/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
31,500
|
|
4/8/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
37,300
|
|
4/5/2024
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
21,100
|
|
4/4/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
29,800
|
|
4/3/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
76,600
|
|
4/2/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
23,800
|
|
4/1/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.00
|
4.10
|
55,900
|
|
3/29/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
13,700
|
|
3/28/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
52,800
|
|
3/27/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
23,800
|
|
3/26/2024
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
18,500
|
|
3/25/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
26,100
|
|
3/22/2024
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.10
|
4.20
|
4.10
|
4.20
|
38,800
|
|
3/21/2024
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
52,400
|
|
3/20/2024
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
237,200
|
|
3/19/2024
|
-0.20 / -4.55%
|
4.40
|
4.50
|
4.20
|
4.20
|
4.30
|
4.20
|
164,800
|
|
|