|
Closing price on 6/2/2020
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
17,900 |
| Split-adjusted Price |
2.60 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.76
|
2.60
|
17,900
|
|
|
6/1/2020
|
+0.30 / +13.04%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
11,400
|
|
|
5/29/2020
|
-0.20 / -8.33%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.29
|
2.20
|
478,000
|
|
|
5/28/2020
|
-0.10 / -4.00%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.21
|
2.40
|
2,100
|
|
|
5/27/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
500
|
|
|
5/26/2020
|
+0.30 / +13.64%
|
2.20
|
2.50
|
2.20
|
2.50
|
2.38
|
2.50
|
5,800
|
|
|
5/25/2020
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.22
|
2.20
|
5,500
|
|
|
5/22/2020
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.36
|
2.40
|
1,600
|
|
|
5/21/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
8,300
|
|
|
5/20/2020
|
-0.50 / -17.86%
|
2.60
|
2.60
|
2.30
|
2.30
|
2.40
|
2.30
|
19,300
|
|
|
5/19/2020
|
-0.10 / -3.45%
|
3.20
|
3.30
|
2.50
|
2.80
|
2.74
|
2.80
|
30,500
|
|
|
5/18/2020
|
+0.30 / +11.54%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.89
|
2.90
|
42,200
|
|
|
5/15/2020
|
+0.30 / +13.04%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
7,000
|
|
|
5/14/2020
|
+0.30 / +15.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
40,700
|
|
|
5/13/2020
|
+0.20 / +11.11%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1,500
|
|
|
5/12/2020
|
+0.20 / +12.50%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.75
|
1.80
|
34,000
|
|
|
5/11/2020
|
-0.10 / -5.88%
|
1.80
|
1.80
|
1.60
|
1.60
|
1.60
|
1.60
|
34,400
|
|
|
5/8/2020
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
2,000
|
|
|
5/7/2020
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.70
|
1.60
|
10,200
|
|
|
5/6/2020
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.68
|
1.70
|
19,900
|
|
|
5/5/2020
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
5,800
|
|
|
5/4/2020
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
3,100
|
|
|
4/29/2020
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.70
|
1.90
|
37,300
|
|
|
4/28/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|
4/27/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|
4/24/2020
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.87
|
2.00
|
3,700
|
|
|
4/23/2020
|
+0.20 / +11.76%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
700
|
|
|
4/22/2020
|
-0.70 / -29.17%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
7,400
|
|
|
4/21/2020
|
+0.20 / +9.09%
|
1.90
|
2.40
|
1.90
|
2.40
|
1.90
|
2.40
|
27,600
|
|
|
4/20/2020
|
-0.30 / -12.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
500
|
|
|