|
Closing price on 5/31/2022
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
15,900 |
| Split-adjusted Price |
6.20 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
6.20
|
15,900
|
|
|
5/30/2022
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
19,700
|
|
|
5/27/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
28,800
|
|
|
5/26/2022
|
+0.10 / +1.59%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.30
|
6.40
|
18,200
|
|
|
5/25/2022
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
30,600
|
|
|
5/24/2022
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
15,900
|
|
|
5/23/2022
|
+0.10 / +1.59%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.40
|
6.40
|
38,500
|
|
|
5/20/2022
|
+0.10 / +1.59%
|
6.60
|
6.60
|
6.20
|
6.40
|
6.30
|
6.40
|
11,100
|
|
|
5/19/2022
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
13,200
|
|
|
5/18/2022
|
+0.20 / +3.13%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.50
|
6.60
|
12,800
|
|
|
5/17/2022
|
+0.50 / +7.94%
|
6.30
|
6.80
|
6.20
|
6.80
|
6.40
|
6.80
|
40,300
|
|
|
5/16/2022
|
+0.20 / +3.28%
|
6.00
|
6.70
|
6.00
|
6.30
|
6.30
|
6.30
|
20,900
|
|
|
5/13/2022
|
-0.10 / -1.64%
|
6.50
|
6.50
|
5.80
|
6.00
|
6.10
|
6.00
|
19,400
|
|
|
5/12/2022
|
-0.50 / -7.46%
|
7.10
|
7.10
|
6.00
|
6.20
|
6.10
|
6.20
|
86,000
|
|
|
5/11/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.40
|
6.80
|
6.70
|
6.80
|
17,700
|
|
|
5/10/2022
|
+0.60 / +9.38%
|
6.00
|
7.20
|
6.00
|
7.00
|
6.80
|
7.00
|
37,500
|
|
|
5/9/2022
|
-1.00 / -13.70%
|
7.00
|
7.20
|
6.30
|
6.30
|
6.40
|
6.30
|
76,600
|
|
|
5/6/2022
|
-0.40 / -5.13%
|
7.60
|
7.70
|
7.00
|
7.40
|
7.30
|
7.40
|
43,700
|
|
|
5/5/2022
|
+0.10 / +1.28%
|
8.20
|
8.20
|
7.70
|
7.90
|
7.80
|
7.90
|
18,100
|
|
|
5/4/2022
|
+0.20 / +2.56%
|
7.70
|
8.20
|
7.00
|
8.00
|
7.80
|
8.00
|
100,000
|
|
|
4/29/2022
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.80
|
7.70
|
21,500
|
|
|
4/28/2022
|
+0.40 / +5.41%
|
8.00
|
8.10
|
7.40
|
7.80
|
7.70
|
7.80
|
49,400
|
|
|
4/27/2022
|
+1.00 / +14.71%
|
6.50
|
7.80
|
6.50
|
7.80
|
7.40
|
7.80
|
62,100
|
|
|
4/26/2022
|
-0.20 / -2.82%
|
7.20
|
7.20
|
6.30
|
6.90
|
6.80
|
6.90
|
25,200
|
|
|
4/25/2022
|
-0.80 / -10.39%
|
6.80
|
8.00
|
6.60
|
6.90
|
7.10
|
6.90
|
77,600
|
|
|
4/22/2022
|
-0.20 / -2.63%
|
8.00
|
8.10
|
7.40
|
7.40
|
7.70
|
7.40
|
80,500
|
|
|
4/21/2022
|
-1.00 / -11.76%
|
8.40
|
8.40
|
7.30
|
7.50
|
7.60
|
7.50
|
92,000
|
|
|
4/20/2022
|
-0.90 / -9.47%
|
9.50
|
9.50
|
8.30
|
8.60
|
8.50
|
8.60
|
64,100
|
|
|
4/19/2022
|
-1.30 / -12.87%
|
10.40
|
10.40
|
8.60
|
8.80
|
9.50
|
8.80
|
141,200
|
|
|
4/18/2022
|
-0.50 / -4.63%
|
10.70
|
10.90
|
9.70
|
10.30
|
10.10
|
10.30
|
89,100
|
|
|