|
Closing price on 5/5/2023
|
|
| Open |
3.60 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
4,400 |
| Split-adjusted Price |
3.80 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2023
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
4,400
|
|
|
5/4/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
15,400
|
|
|
4/28/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
4,800
|
|
|
4/27/2023
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
4,400
|
|
|
4/26/2023
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
700
|
|
|
4/25/2023
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
5,700
|
|
|
4/24/2023
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
2,700
|
|
|
4/21/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.70
|
3.80
|
8,400
|
|
|
4/20/2023
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
14,000
|
|
|
4/19/2023
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
25,700
|
|
|
4/18/2023
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,700
|
|
|
4/17/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
10,900
|
|
|
4/14/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
16,900
|
|
|
4/13/2023
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
48,300
|
|
|
4/12/2023
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
3.80
|
3.80
|
3.80
|
42,500
|
|
|
4/11/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.80
|
3.90
|
25,500
|
|
|
4/10/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
38,600
|
|
|
4/7/2023
|
-0.10 / -2.38%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
49,600
|
|
|
4/6/2023
|
+0.30 / +7.69%
|
4.00
|
4.40
|
4.00
|
4.20
|
4.20
|
4.20
|
80,300
|
|
|
4/5/2023
|
+0.10 / +2.50%
|
4.10
|
4.10
|
3.90
|
4.10
|
3.90
|
4.10
|
82,700
|
|
|
4/4/2023
|
+0.10 / +2.50%
|
4.10
|
4.20
|
3.90
|
4.10
|
4.00
|
4.10
|
23,900
|
|
|
4/3/2023
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
36,400
|
|
|
3/31/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
32,800
|
|
|
3/30/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
27,200
|
|
|
3/29/2023
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
8,700
|
|
|
3/28/2023
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
22,800
|
|
|
3/27/2023
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
12,200
|
|
|
3/24/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
7,300
|
|
|
3/23/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
600
|
|
|
3/22/2023
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
7,300
|
|
|