|
Closing price on 2/7/2022
|
|
| Open |
11.10 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
114,600 |
| Split-adjusted Price |
11.20 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
+0.30 / +2.75%
|
11.10
|
11.40
|
11.00
|
11.20
|
11.20
|
11.20
|
114,600
|
|
|
1/28/2022
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
11.00
|
32,100
|
|
|
1/27/2022
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
10.80
|
10.90
|
10.80
|
67,400
|
|
|
1/26/2022
|
+0.70 / +6.80%
|
10.90
|
11.80
|
9.90
|
11.00
|
10.80
|
11.00
|
110,400
|
|
|
1/25/2022
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.10
|
10.60
|
10.30
|
10.60
|
55,100
|
|
|
1/24/2022
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.00
|
10.70
|
10.60
|
10.70
|
88,100
|
|
|
1/21/2022
|
+0.80 / +7.92%
|
11.00
|
11.30
|
10.50
|
10.90
|
10.70
|
10.90
|
92,100
|
|
|
1/20/2022
|
+1.40 / +14.74%
|
9.70
|
10.90
|
9.40
|
10.90
|
10.10
|
10.90
|
27,900
|
|
|
1/19/2022
|
-0.20 / -2.02%
|
9.10
|
10.20
|
9.10
|
9.70
|
9.50
|
9.70
|
10,200
|
|
|
1/18/2022
|
-0.60 / -5.71%
|
10.40
|
10.40
|
9.00
|
9.90
|
9.90
|
9.90
|
28,200
|
|
|
1/17/2022
|
+0.20 / +1.96%
|
9.80
|
11.00
|
9.80
|
10.40
|
10.50
|
10.40
|
81,500
|
|
|
1/14/2022
|
-0.20 / -1.90%
|
10.50
|
10.90
|
9.70
|
10.30
|
10.20
|
10.30
|
60,400
|
|
|
1/13/2022
|
-0.50 / -4.55%
|
12.00
|
12.00
|
10.10
|
10.50
|
10.50
|
10.50
|
86,500
|
|
|
1/12/2022
|
-0.30 / -2.70%
|
10.30
|
12.30
|
10.20
|
10.80
|
11.00
|
10.80
|
72,000
|
|
|
1/11/2022
|
-0.40 / -3.51%
|
10.00
|
11.30
|
10.00
|
11.00
|
11.10
|
11.00
|
100,100
|
|
|
1/10/2022
|
-0.50 / -4.17%
|
11.90
|
11.90
|
10.30
|
11.50
|
11.40
|
11.50
|
93,500
|
|
|
1/7/2022
|
-0.50 / -4.00%
|
12.50
|
12.80
|
11.80
|
12.00
|
12.00
|
12.00
|
85,400
|
|
|
1/6/2022
|
+1.10 / +9.40%
|
12.30
|
12.90
|
11.90
|
12.80
|
12.50
|
12.80
|
192,500
|
|
|
1/5/2022
|
+1.50 / +14.56%
|
10.20
|
11.80
|
10.00
|
11.80
|
11.70
|
11.80
|
233,500
|
|
|
1/4/2022
|
-0.90 / -7.76%
|
11.00
|
11.00
|
10.00
|
10.70
|
10.30
|
10.70
|
95,700
|
|
|
12/31/2021
|
+0.40 / +3.67%
|
12.30
|
12.40
|
11.00
|
11.30
|
11.60
|
11.30
|
86,900
|
|
|
12/30/2021
|
+1.40 / +14.58%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.90
|
11.00
|
121,800
|
|
|
12/29/2021
|
+1.20 / +13.95%
|
8.60
|
9.80
|
8.60
|
9.80
|
9.60
|
9.80
|
102,000
|
|
|
12/28/2021
|
+0.50 / +5.95%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.60
|
8.90
|
39,900
|
|
|
12/27/2021
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.40
|
8.50
|
30,700
|
|
|
12/24/2021
|
-0.10 / -1.15%
|
8.50
|
9.20
|
8.00
|
8.60
|
8.50
|
8.60
|
42,900
|
|
|
12/23/2021
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.50
|
8.90
|
8.70
|
8.90
|
62,700
|
|
|
12/22/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.10
|
8.90
|
9.10
|
47,700
|
|
|
12/21/2021
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.10
|
9.20
|
32,300
|
|
|
12/20/2021
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.30
|
9.30
|
9,800
|
|
|