|
Closing price on 9/26/2013
|
|
| Open |
7.10 |
| High |
7.80 |
| Low |
7.00 |
| Volume |
6,300 |
| Split-adjusted Price |
3.39 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2013
|
+0.70 / +9.86%
|
7.10
|
7.80
|
7.00
|
7.80
|
7.80
|
3.39
|
6,300
|
|
|
9/25/2013
|
-0.60 / -7.79%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.10
|
3.09
|
3,700
|
|
|
9/24/2013
|
+0.60 / +8.45%
|
7.10
|
7.70
|
6.70
|
7.70
|
7.70
|
3.35
|
16,600
|
|
|
9/23/2013
|
-0.30 / -4.05%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
3.09
|
8,000
|
|
|
9/20/2013
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.22
|
0
|
|
|
9/19/2013
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
3.22
|
2,000
|
|
|
9/18/2013
|
-0.80 / -10.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
3.13
|
4,133
|
|
|
9/17/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.40
|
8.00
|
8.00
|
3.48
|
5,700
|
|
|
9/16/2013
|
-0.10 / -1.23%
|
7.60
|
8.00
|
7.50
|
8.00
|
8.00
|
3.48
|
3,100
|
|
|
9/13/2013
|
+0.10 / +1.25%
|
7.50
|
8.10
|
7.50
|
8.10
|
8.10
|
3.52
|
500
|
|
|
9/12/2013
|
-0.10 / -1.23%
|
7.50
|
8.00
|
7.50
|
8.00
|
8.00
|
3.48
|
5,900
|
|
|
9/11/2013
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.52
|
400
|
|
|
9/10/2013
|
-0.70 / -8.24%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
3.39
|
8,300
|
|
|
9/9/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.70
|
8.50
|
8.50
|
3.70
|
7,010
|
|
|
9/6/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
3.70
|
2,623
|
|
|
9/5/2013
|
+0.30 / +3.66%
|
8.80
|
9.00
|
8.30
|
8.50
|
8.50
|
3.70
|
41,700
|
|
|
9/4/2013
|
+0.20 / +2.50%
|
8.10
|
8.80
|
8.00
|
8.20
|
8.20
|
3.57
|
86,100
|
|
|
9/3/2013
|
-0.10 / -1.23%
|
7.30
|
8.00
|
7.30
|
8.00
|
8.00
|
3.48
|
600
|
|
|
8/30/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.52
|
0
|
|
|
8/29/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.52
|
0
|
|
|
8/28/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.52
|
0
|
|
|
8/27/2013
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.52
|
600
|
|
|
8/26/2013
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.48
|
100
|
|
|
8/23/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.52
|
0
|
|
|
8/22/2013
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
3.52
|
2,000
|
|
|
8/21/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.57
|
0
|
|
|
8/20/2013
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.57
|
200
|
|
|
8/19/2013
|
-0.50 / -5.81%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
3.52
|
1,500
|
|
|
8/16/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.74
|
0
|
|
|
8/15/2013
|
+0.30 / +3.61%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.74
|
600
|
|
|