|
Closing price on 7/28/2015
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
100 |
| Split-adjusted Price |
8.31 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.31
|
100
|
|
|
7/27/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.77
|
0
|
|
|
7/24/2015
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.40
|
8.77
|
19,300
|
|
|
7/23/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.77
|
0
|
|
|
7/22/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.77
|
30
|
|
|
7/21/2015
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.77
|
40,000
|
|
|
7/20/2015
|
-0.50 / -5.10%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.50
|
8.58
|
10,600
|
|
|
7/17/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.05
|
0
|
|
|
7/16/2015
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.70
|
9.05
|
200
|
|
|
7/15/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.68
|
8.86
|
20,600
|
|
|
7/14/2015
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.86
|
3,000
|
|
|
7/13/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.23
|
22
|
|
|
7/10/2015
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.23
|
100
|
|
|
7/9/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.05
|
0
|
|
|
7/8/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.05
|
0
|
|
|
7/7/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.05
|
6,000
|
|
|
7/6/2015
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.79
|
9.05
|
11,600
|
|
|
7/3/2015
|
+0.10 / +1.05%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.72
|
8.86
|
16,500
|
|
|
7/2/2015
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.57
|
8.77
|
2,500
|
|
|
7/1/2015
|
+0.70 / +7.78%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.95
|
100
|
|
|
6/30/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.31
|
0
|
|
|
6/29/2015
|
-0.60 / -6.25%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.80
|
8.31
|
1,100
|
|
|
6/26/2015
|
+0.30 / +3.23%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.86
|
900
|
|
|
6/25/2015
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.37
|
8.58
|
2,662
|
|
|
6/24/2015
|
-0.60 / -6.12%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.49
|
1,000
|
|
|
6/23/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.05
|
1,100
|
|
|
6/22/2015
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.05
|
200
|
|
|
6/19/2015
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.95
|
1,000
|
|
|
6/18/2015
|
+0.10 / +1.03%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.32
|
9.05
|
500
|
|
|
6/17/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.71
|
8.95
|
10,100
|
|
|