Closing price on 9/5/2023
|
|
Open |
4.50 |
High |
4.50 |
Low |
4.40 |
Volume |
21,400 |
Split-adjusted Price |
4.50 |
|
|
SCJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2023
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.40
|
4.50
|
21,400
|
|
8/31/2023
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
152,500
|
|
8/30/2023
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
24,600
|
|
8/29/2023
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.40
|
4.50
|
18,100
|
|
8/28/2023
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
5,400
|
|
8/25/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
7,200
|
|
8/24/2023
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
14,600
|
|
8/23/2023
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.40
|
4.30
|
11,300
|
|
8/22/2023
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
21,700
|
|
8/21/2023
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
13,000
|
|
8/18/2023
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.30
|
4.40
|
4.40
|
4.40
|
61,500
|
|
8/17/2023
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.30
|
4.60
|
4.40
|
4.60
|
74,800
|
|
8/16/2023
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.50
|
4.60
|
12,700
|
|
8/15/2023
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.50
|
4.60
|
8,300
|
|
8/14/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.50
|
4.60
|
37,000
|
|
8/11/2023
|
-0.10 / -2.08%
|
4.70
|
4.80
|
4.40
|
4.70
|
4.60
|
4.70
|
46,200
|
|
8/10/2023
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.60
|
4.70
|
4.80
|
4.70
|
18,800
|
|
8/9/2023
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.80
|
4.80
|
36,800
|
|
8/8/2023
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.60
|
4.90
|
4.80
|
4.90
|
106,500
|
|
8/7/2023
|
+0.20 / +4.35%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.80
|
4.80
|
35,200
|
|
8/4/2023
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
20,600
|
|
8/3/2023
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
7,800
|
|
8/2/2023
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.50
|
4.60
|
23,000
|
|
8/1/2023
|
+0.10 / +2.27%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.60
|
4.50
|
33,100
|
|
7/31/2023
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.40
|
4.50
|
29,500
|
|
7/28/2023
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
10,900
|
|
7/27/2023
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.40
|
4.50
|
28,000
|
|
7/26/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
23,300
|
|
7/25/2023
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.50
|
4.60
|
14,700
|
|
7/24/2023
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.50
|
4.60
|
41,900
|
|
|