|
Closing price on 10/5/2020
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
2,400 |
| Split-adjusted Price |
2.50 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
2,400
|
|
|
10/2/2020
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
9,100
|
|
|
10/1/2020
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.39
|
2.50
|
4,700
|
|
|
9/30/2020
|
-0.20 / -8.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.37
|
2.30
|
16,500
|
|
|
9/29/2020
|
-0.10 / -3.85%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.49
|
2.50
|
30,500
|
|
|
9/28/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
9/25/2020
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.55
|
2.70
|
24,800
|
|
|
9/24/2020
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
18,100
|
|
|
9/23/2020
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.66
|
2.70
|
16,100
|
|
|
9/22/2020
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.70
|
2.60
|
5,400
|
|
|
9/21/2020
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.67
|
2.60
|
3,300
|
|
|
9/18/2020
|
+0.30 / +11.54%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.77
|
2.90
|
21,800
|
|
|
9/17/2020
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
22,000
|
|
|
9/16/2020
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.48
|
2.50
|
7,600
|
|
|
9/15/2020
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.46
|
2.40
|
8,600
|
|
|
9/14/2020
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
4,700
|
|
|
9/11/2020
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
5,500
|
|
|
9/10/2020
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.43
|
2.60
|
10,100
|
|
|
9/9/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
6,600
|
|
|
9/8/2020
|
-0.10 / -4.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
4,200
|
|
|
9/7/2020
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.30
|
2.50
|
2.36
|
2.50
|
11,700
|
|
|
9/4/2020
|
0.00 / 0.00%
|
2.30
|
2.60
|
2.30
|
2.50
|
2.45
|
2.50
|
7,700
|
|
|
9/3/2020
|
-0.20 / -7.41%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.47
|
2.50
|
39,200
|
|
|
9/1/2020
|
+0.30 / +12.50%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
48,400
|
|
|
8/31/2020
|
+0.30 / +14.29%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.39
|
2.40
|
47,500
|
|
|
8/28/2020
|
+0.10 / +5.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.08
|
2.10
|
28,600
|
|
|
8/27/2020
|
+0.10 / +5.26%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.03
|
2.00
|
11,400
|
|
|
8/26/2020
|
-0.10 / -5.00%
|
2.00
|
2.10
|
1.90
|
1.90
|
2.00
|
1.90
|
300
|
|
|
8/25/2020
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
4,000
|
|
|
8/24/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
15,900
|
|
|