|
Closing price on 5/9/2022
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
6.30 |
| Volume |
76,600 |
| Split-adjusted Price |
6.30 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2022
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.60
|
10.80
|
10.80
|
10.80
|
103,600
|
|
|
4/14/2022
|
+0.40 / +3.81%
|
10.50
|
11.60
|
10.30
|
10.90
|
10.90
|
10.90
|
94,900
|
|
|
4/13/2022
|
-0.60 / -5.17%
|
11.40
|
11.50
|
9.90
|
11.00
|
10.50
|
11.00
|
197,200
|
|
|
4/12/2022
|
-1.30 / -10.48%
|
12.50
|
12.50
|
11.00
|
11.10
|
11.60
|
11.10
|
156,900
|
|
|
4/8/2022
|
+0.10 / +0.81%
|
12.90
|
12.90
|
12.00
|
12.50
|
12.40
|
12.50
|
136,100
|
|
|
4/7/2022
|
-0.60 / -4.62%
|
13.00
|
13.30
|
12.00
|
12.40
|
12.40
|
12.40
|
373,400
|
|
|
4/6/2022
|
0.00 / 0.00%
|
12.80
|
13.50
|
12.80
|
13.00
|
13.00
|
13.00
|
63,200
|
|
|
4/5/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.70
|
13.10
|
13.00
|
13.10
|
67,100
|
|
|
4/4/2022
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.70
|
12.90
|
13.10
|
12.90
|
149,200
|
|
|
4/1/2022
|
-0.90 / -6.62%
|
13.40
|
13.70
|
12.40
|
12.70
|
12.90
|
12.70
|
205,300
|
|
|
3/31/2022
|
-0.20 / -1.47%
|
13.80
|
13.90
|
13.30
|
13.40
|
13.60
|
13.40
|
111,000
|
|
|
3/30/2022
|
-0.30 / -2.19%
|
13.60
|
14.00
|
13.20
|
13.40
|
13.60
|
13.40
|
169,900
|
|
|
3/29/2022
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.50
|
13.70
|
13.70
|
13.70
|
170,200
|
|
|
3/28/2022
|
-0.60 / -4.23%
|
13.80
|
14.10
|
13.40
|
13.60
|
13.70
|
13.60
|
230,400
|
|
|
3/25/2022
|
-0.10 / -0.69%
|
14.80
|
15.00
|
14.00
|
14.30
|
14.20
|
14.30
|
147,600
|
|
|
3/24/2022
|
+0.50 / +3.55%
|
14.10
|
15.20
|
14.00
|
14.60
|
14.40
|
14.60
|
281,100
|
|
|