|
Closing price on 2/3/2023
|
|
| Open |
4.70 |
| High |
5.10 |
| Low |
4.50 |
| Volume |
91,900 |
| Split-adjusted Price |
5.00 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2023
|
+0.50 / +11.11%
|
4.70
|
5.10
|
4.50
|
5.00
|
4.80
|
5.00
|
91,900
|
|
|
2/2/2023
|
-0.10 / -2.08%
|
4.40
|
4.70
|
4.30
|
4.70
|
4.50
|
4.70
|
19,100
|
|
|
2/1/2023
|
-0.40 / -8.00%
|
5.30
|
5.60
|
4.40
|
4.60
|
4.80
|
4.60
|
161,000
|
|
|
1/31/2023
|
+0.60 / +13.64%
|
4.80
|
5.00
|
4.70
|
5.00
|
5.00
|
5.00
|
53,300
|
|
|
1/30/2023
|
+0.60 / +14.63%
|
3.80
|
4.70
|
3.80
|
4.70
|
4.40
|
4.70
|
127,500
|
|
|
1/27/2023
|
-0.20 / -4.65%
|
3.70
|
4.40
|
3.70
|
4.10
|
4.10
|
4.10
|
57,300
|
|
|
1/19/2023
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.00
|
4.50
|
4.30
|
4.50
|
48,100
|
|
|
1/18/2023
|
-0.70 / -14.00%
|
4.30
|
5.00
|
4.30
|
4.30
|
4.40
|
4.30
|
226,800
|
|
|
1/17/2023
|
-0.80 / -13.79%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
8,100
|
|
|
1/16/2023
|
0.00 / 0.00%
|
5.90
|
5.90
|
4.50
|
5.20
|
5.80
|
5.20
|
347,400
|
|
|
1/13/2023
|
+0.60 / +13.04%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
104,300
|
|
|
1/12/2023
|
+0.60 / +15.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
67,800
|
|
|
1/11/2023
|
+0.50 / +14.29%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
24,700
|
|
|
1/10/2023
|
+0.40 / +12.90%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
38,900
|
|
|
1/9/2023
|
+0.30 / +10.34%
|
3.00
|
3.20
|
2.90
|
3.20
|
3.10
|
3.20
|
51,700
|
|
|
1/6/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
6,400
|
|
|
1/5/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
2.80
|
3.00
|
2.90
|
3.00
|
16,600
|
|
|
1/4/2023
|
+0.10 / +3.33%
|
3.10
|
3.20
|
2.90
|
3.10
|
3.00
|
3.10
|
10,000
|
|
|
1/3/2023
|
+0.30 / +11.11%
|
2.80
|
3.10
|
2.80
|
3.00
|
3.00
|
3.00
|
21,300
|
|
|
12/30/2022
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
11,500
|
|
|
12/29/2022
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
6,900
|
|
|
12/28/2022
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
3,500
|
|
|
12/27/2022
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
2,000
|
|
|
12/26/2022
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
16,300
|
|
|
12/23/2022
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
4,200
|
|
|
12/22/2022
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
17,900
|
|
|
12/21/2022
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.80
|
7,000
|
|
|
12/20/2022
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
18,800
|
|
|
12/19/2022
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
24,200
|
|
|
12/16/2022
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
21,200
|
|
|