|
Closing price on 6/14/2017
|
|
| Open |
2.40 |
| High |
2.60 |
| Low |
2.40 |
| Volume |
24,800 |
| Split-adjusted Price |
2.60 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2017
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.54
|
2.60
|
24,800
|
|
|
6/13/2017
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
33,700
|
|
|
6/12/2017
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.47
|
2.50
|
37,000
|
|
|
6/9/2017
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.33
|
2.40
|
75,065
|
|
|
6/8/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.16
|
2.20
|
38,100
|
|
|
6/7/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2,000
|
|
|
6/6/2017
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.14
|
2.20
|
86,968
|
|
|
6/5/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.94
|
2.00
|
48,300
|
|
|
6/2/2017
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.87
|
1.90
|
300
|
|
|
6/1/2017
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
5,000
|
|
|
5/31/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
13,500
|
|
|
5/30/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.76
|
1.80
|
33,700
|
|
|
5/29/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
4,200
|
|
|
5/26/2017
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.72
|
1.70
|
71,493
|
|
|
5/25/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
2,700
|
|
|
5/24/2017
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
29,500
|
|
|
5/23/2017
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.72
|
1.90
|
52,500
|
|
|
5/22/2017
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
14,000
|
|
|
5/19/2017
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.89
|
1.90
|
3,400
|
|
|
5/18/2017
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
22,500
|
|
|
5/17/2017
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
5,700
|
|
|
5/16/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
23,800
|
|
|
5/15/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
12,948
|
|
|
5/12/2017
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
12,142
|
|
|
5/11/2017
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
24,100
|
|
|
5/10/2017
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
5,500
|
|
|
5/9/2017
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
15,820
|
|
|
5/8/2017
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.70
|
1.90
|
9,890
|
|
|
5/5/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
65,100
|
|
|
5/4/2017
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
22,600
|
|
|