|
Closing price on 6/8/2016
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
6.80 |
| Volume |
18,608 |
| Split-adjusted Price |
6.80 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2016
|
0.00 / 0.00%
|
7.30
|
7.40
|
6.80
|
6.80
|
7.40
|
6.80
|
18,608
|
|
|
6/7/2016
|
+0.50 / +7.94%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.76
|
6.80
|
17,600
|
|
|
6/6/2016
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
14,700
|
|
|
6/3/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.34
|
6.40
|
73,236
|
|
|
6/2/2016
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.29
|
6.40
|
2,708
|
|
|
6/1/2016
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.10
|
6.30
|
18,400
|
|
|
5/31/2016
|
+0.40 / +7.41%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
100
|
|
|
5/30/2016
|
-0.60 / -10.00%
|
6.50
|
6.50
|
5.40
|
5.40
|
5.46
|
5.40
|
19,400
|
|
|
5/27/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
8
|
|
|
5/26/2016
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
500
|
|
|
5/25/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
5/24/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
5/23/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
5/20/2016
|
+0.10 / +1.61%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.50
|
6.30
|
1,100
|
|
|
5/19/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
5/18/2016
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
300
|
|
|
5/17/2016
|
-0.50 / -7.94%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
7,600
|
|
|
5/16/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
5/13/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,500
|
|
|
5/12/2016
|
-0.50 / -7.35%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2,300
|
|
|
5/11/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
5/10/2016
|
+0.50 / +7.94%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
5/9/2016
|
-0.70 / -10.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.32
|
6.30
|
17,028
|
|
|
5/6/2016
|
+0.10 / +1.45%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.59
|
7.00
|
2,700
|
|
|
5/5/2016
|
+0.50 / +7.81%
|
6.10
|
6.90
|
6.10
|
6.90
|
6.10
|
6.90
|
4,400
|
|
|
5/4/2016
|
-0.70 / -9.86%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
4/29/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
4/28/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
4/27/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
4/26/2016
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
300
|
|
|