Closing price on 8/25/2022
|
|
Open |
4.70 |
High |
4.70 |
Low |
4.50 |
Volume |
2,600 |
Split-adjusted Price |
4.60 |
|
|
SCJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2022
|
+0.10 / +2.22%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
2,600
|
|
8/24/2022
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.40
|
4.60
|
4.50
|
4.60
|
17,700
|
|
8/23/2022
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.50
|
4.60
|
10,800
|
|
8/22/2022
|
-0.20 / -4.44%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.40
|
4.30
|
25,500
|
|
8/19/2022
|
-0.20 / -4.35%
|
4.60
|
4.70
|
4.40
|
4.40
|
4.50
|
4.40
|
21,700
|
|
8/18/2022
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.60
|
4.50
|
18,300
|
|
8/17/2022
|
-0.20 / -4.08%
|
4.70
|
4.90
|
4.70
|
4.70
|
4.70
|
4.70
|
10,900
|
|
8/16/2022
|
+0.10 / +2.08%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
3,000
|
|
8/15/2022
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.80
|
5.00
|
20,900
|
|
8/12/2022
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.80
|
4.80
|
26,400
|
|
8/11/2022
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.70
|
4.70
|
4.90
|
4.70
|
20,100
|
|
8/10/2022
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.70
|
4.90
|
56,000
|
|
8/9/2022
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.50
|
4.80
|
4.70
|
4.80
|
49,500
|
|
8/8/2022
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
25,400
|
|
8/5/2022
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
36,300
|
|
8/4/2022
|
+0.20 / +4.65%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
51,800
|
|
8/3/2022
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
22,000
|
|
8/2/2022
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
4.30
|
15,300
|
|
8/1/2022
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.10
|
4.30
|
31,200
|
|
7/29/2022
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.20
|
4.30
|
17,600
|
|
7/28/2022
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.10
|
4.20
|
23,600
|
|
7/27/2022
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.20
|
4.30
|
8,300
|
|
7/26/2022
|
-0.40 / -9.09%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.10
|
4.00
|
25,400
|
|
7/25/2022
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
2,100
|
|
7/22/2022
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.40
|
4.40
|
4.50
|
4.40
|
19,200
|
|
7/21/2022
|
-0.10 / -2.22%
|
4.60
|
4.60
|
4.30
|
4.40
|
4.40
|
4.40
|
15,400
|
|
7/20/2022
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
4.50
|
29,400
|
|
7/19/2022
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.30
|
4.20
|
14,900
|
|
7/18/2022
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
13,800
|
|
7/15/2022
|
+0.20 / +4.88%
|
4.30
|
4.40
|
4.10
|
4.30
|
4.30
|
4.30
|
53,400
|
|
|