|
Closing price on 1/5/2016
|
|
| Open |
7.50 |
| High |
7.90 |
| Low |
7.40 |
| Volume |
3,806 |
| Split-adjusted Price |
7.90 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2016
|
-0.10 / -1.25%
|
7.50
|
7.90
|
7.40
|
7.90
|
7.68
|
7.90
|
3,806
|
|
|
1/4/2016
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.70
|
8.00
|
7.73
|
8.00
|
18,600
|
|
|
12/31/2015
|
0.00 / 0.00%
|
8.00
|
8.80
|
8.00
|
8.30
|
8.41
|
8.30
|
2,532
|
|
|
12/30/2015
|
-0.70 / -7.78%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.12
|
8.30
|
7,648
|
|
|
12/29/2015
|
+0.20 / +2.27%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.98
|
9.00
|
8,306
|
|
|
12/28/2015
|
-0.20 / -2.22%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.77
|
8.80
|
7,560
|
|
|
12/25/2015
|
0.00 / 0.00%
|
8.30
|
9.30
|
8.30
|
9.00
|
9.14
|
9.00
|
103,028
|
|
|
12/24/2015
|
+0.10 / +1.12%
|
8.30
|
9.00
|
8.30
|
9.00
|
8.96
|
9.00
|
64,510
|
|
|
12/23/2015
|
-0.20 / -2.20%
|
8.70
|
9.20
|
8.50
|
8.90
|
9.00
|
8.90
|
43,704
|
|
|
12/22/2015
|
+0.10 / +1.11%
|
8.70
|
9.10
|
8.70
|
9.10
|
8.97
|
9.10
|
6,011,847
|
|
|
12/21/2015
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.94
|
9.00
|
62,776
|
|
|
12/18/2015
|
+0.50 / +6.10%
|
8.20
|
9.00
|
8.20
|
8.70
|
8.86
|
8.70
|
219,362
|
|
|
12/17/2015
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.45
|
8.20
|
5,700
|
|
|
12/16/2015
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.55
|
8.50
|
10,016
|
|
|
12/15/2015
|
+0.10 / +1.16%
|
8.30
|
8.90
|
8.30
|
8.70
|
8.81
|
8.70
|
167,490
|
|
|
12/14/2015
|
-0.10 / -1.15%
|
8.40
|
8.90
|
8.20
|
8.60
|
8.75
|
8.60
|
179,066
|
|
|
12/11/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.87
|
8.70
|
98,500
|
|
|
12/10/2015
|
+0.10 / +1.16%
|
8.50
|
8.90
|
7.80
|
8.70
|
8.77
|
8.70
|
156,830
|
|
|
12/9/2015
|
-0.40 / -4.44%
|
8.60
|
9.00
|
8.60
|
8.60
|
8.70
|
8.60
|
90,856
|
|
|
12/8/2015
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.72
|
9.00
|
93,100
|
|
|
12/7/2015
|
+0.20 / +2.33%
|
8.60
|
9.40
|
8.60
|
8.80
|
8.64
|
8.80
|
315,468
|
|
|
12/4/2015
|
-0.20 / -2.27%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.66
|
8.60
|
1,026,764
|
|
|
12/3/2015
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.56
|
8.80
|
347,900
|
|
|
12/2/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
38,200
|
|
|
12/1/2015
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.69
|
8.60
|
1,006,796
|
|
|
11/30/2015
|
-0.10 / -1.12%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
8.80
|
6,600
|
|
|
11/27/2015
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1,000
|
|
|
11/26/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
8.70
|
6,900
|
|
|
11/25/2015
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.50
|
8.70
|
3,400
|
|
|
11/24/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
8.60
|
24,700
|
|
|