|
Closing price on 6/12/2015
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
9.70 |
| Volume |
8,110 |
| Split-adjusted Price |
9.05 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.70
|
9.80
|
9.71
|
9.05
|
8,110
|
|
|
6/11/2015
|
+0.30 / +3.16%
|
10.40
|
10.40
|
9.50
|
9.80
|
9.63
|
9.05
|
4,800
|
|
|
6/10/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.77
|
0
|
|
|
6/9/2015
|
-0.30 / -3.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.66
|
8.77
|
4,600
|
|
|
6/8/2015
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.71
|
9.05
|
11,300
|
|
|
6/5/2015
|
-0.80 / -7.62%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.65
|
8.95
|
2,032
|
|
|
6/4/2015
|
+0.80 / +8.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.69
|
126
|
|
|
6/3/2015
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.00
|
9.70
|
9.37
|
8.95
|
7,610
|
|
|
6/2/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.86
|
5,000
|
|
|
6/1/2015
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.86
|
400
|
|
|
5/29/2015
|
-0.30 / -3.06%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.66
|
8.77
|
15,372
|
|
|
5/28/2015
|
+0.60 / +6.52%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.78
|
9.05
|
25,400
|
|
|
5/27/2015
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.07
|
8.49
|
5,200
|
|
|
5/26/2015
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.49
|
162
|
|
|
5/25/2015
|
+0.10 / +1.11%
|
9.00
|
9.50
|
9.00
|
9.10
|
9.21
|
8.40
|
2,300
|
|
|
5/22/2015
|
+0.10 / +1.12%
|
9.50
|
9.60
|
9.00
|
9.00
|
9.54
|
8.31
|
1,284
|
|
|
5/21/2015
|
-0.90 / -9.18%
|
9.00
|
9.60
|
8.90
|
8.90
|
9.24
|
8.22
|
7,930
|
|
|
5/20/2015
|
+0.10 / +1.03%
|
8.80
|
9.80
|
8.80
|
9.80
|
9.37
|
9.05
|
600
|
|
|
5/19/2015
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.95
|
116
|
|
|
5/18/2015
|
+0.70 / +8.14%
|
9.00
|
9.30
|
8.70
|
9.30
|
8.99
|
8.58
|
6,200
|
|
|
5/15/2015
|
-0.30 / -3.37%
|
9.00
|
9.60
|
8.60
|
8.60
|
9.01
|
7.94
|
3,600
|
|
|
5/14/2015
|
-0.80 / -8.25%
|
10.50
|
10.50
|
8.90
|
8.90
|
10.50
|
8.22
|
300
|
|
|
5/13/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.54
|
8.95
|
4,100
|
|
|
5/12/2015
|
+0.30 / +3.19%
|
10.20
|
10.20
|
8.60
|
9.70
|
9.19
|
8.95
|
1,400
|
|
|
5/11/2015
|
+0.30 / +3.30%
|
9.10
|
9.90
|
9.10
|
9.40
|
9.12
|
8.68
|
4,800
|
|
|
5/8/2015
|
+0.10 / +1.11%
|
9.00
|
9.90
|
9.00
|
9.10
|
9.21
|
8.40
|
9,800
|
|
|
5/7/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.94
|
8.31
|
8,300
|
|
|
5/6/2015
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
8.31
|
6,700
|
|
|
5/5/2015
|
-0.60 / -6.12%
|
8.90
|
9.40
|
8.90
|
9.20
|
9.23
|
8.49
|
9,500
|
|
|
5/4/2015
|
+0.10 / +1.03%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.50
|
9.05
|
39,800
|
|
|