|
|
Closing price on 4/4/2022
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
12.70 |
| Volume |
149,200 |
| Split-adjusted Price |
12.90 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.70
|
12.90
|
13.10
|
12.90
|
149,200
|
|
|
4/1/2022
|
-0.90 / -6.62%
|
13.40
|
13.70
|
12.40
|
12.70
|
12.90
|
12.70
|
205,300
|
|
|
3/31/2022
|
-0.20 / -1.47%
|
13.80
|
13.90
|
13.30
|
13.40
|
13.60
|
13.40
|
111,000
|
|
|
3/30/2022
|
-0.30 / -2.19%
|
13.60
|
14.00
|
13.20
|
13.40
|
13.60
|
13.40
|
169,900
|
|
|
3/29/2022
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.50
|
13.70
|
13.70
|
13.70
|
170,200
|
|
|
3/28/2022
|
-0.60 / -4.23%
|
13.80
|
14.10
|
13.40
|
13.60
|
13.70
|
13.60
|
230,400
|
|
|
3/25/2022
|
-0.10 / -0.69%
|
14.80
|
15.00
|
14.00
|
14.30
|
14.20
|
14.30
|
147,600
|
|
|
3/24/2022
|
+0.50 / +3.55%
|
14.10
|
15.20
|
14.00
|
14.60
|
14.40
|
14.60
|
281,100
|
|
|
3/23/2022
|
+0.20 / +1.46%
|
13.80
|
14.40
|
13.80
|
13.90
|
14.10
|
13.90
|
323,300
|
|
|
3/22/2022
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.50
|
13.80
|
13.70
|
13.80
|
177,500
|
|
|
3/21/2022
|
+0.20 / +1.46%
|
13.50
|
14.20
|
13.40
|
13.90
|
13.70
|
13.90
|
391,800
|
|
|
3/18/2022
|
-0.20 / -1.46%
|
13.80
|
14.20
|
13.30
|
13.50
|
13.70
|
13.50
|
310,400
|
|
|
3/17/2022
|
+0.30 / +2.21%
|
13.50
|
14.00
|
13.40
|
13.90
|
13.70
|
13.90
|
391,900
|
|
|
3/16/2022
|
-0.50 / -3.57%
|
14.00
|
14.30
|
13.00
|
13.50
|
13.60
|
13.50
|
386,900
|
|
|
3/15/2022
|
-0.60 / -4.05%
|
14.70
|
14.90
|
13.20
|
14.20
|
14.00
|
14.20
|
228,500
|
|
|
3/14/2022
|
+1.20 / +8.89%
|
13.60
|
15.40
|
13.60
|
14.70
|
14.80
|
14.70
|
340,000
|
|
|
3/11/2022
|
+1.80 / +14.88%
|
12.20
|
13.90
|
12.10
|
13.90
|
13.50
|
13.90
|
1,036,200
|
|
|
3/10/2022
|
+0.90 / +7.76%
|
11.50
|
12.70
|
11.50
|
12.50
|
12.10
|
12.50
|
135,000
|
|
|
3/9/2022
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.60
|
11.70
|
74,800
|
|
|
3/8/2022
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.70
|
11.80
|
11.90
|
11.80
|
106,900
|
|
|
3/7/2022
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.10
|
12.20
|
12.30
|
12.20
|
79,700
|
|
|
3/4/2022
|
+0.60 / +5.08%
|
11.90
|
12.80
|
11.90
|
12.40
|
12.30
|
12.40
|
159,800
|
|
|
3/3/2022
|
+0.50 / +4.27%
|
11.70
|
12.30
|
11.30
|
12.20
|
11.80
|
12.20
|
130,100
|
|
|
3/2/2022
|
-0.10 / -0.85%
|
12.20
|
12.20
|
11.50
|
11.70
|
11.70
|
11.70
|
69,100
|
|
|
3/1/2022
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
67,000
|
|
|
2/28/2022
|
+0.70 / +6.09%
|
11.50
|
12.50
|
11.50
|
12.20
|
11.80
|
12.20
|
63,900
|
|
|
2/25/2022
|
-0.40 / -3.33%
|
11.80
|
12.00
|
11.20
|
11.60
|
11.50
|
11.60
|
43,400
|
|
|
2/24/2022
|
-0.70 / -5.83%
|
12.10
|
12.70
|
11.00
|
11.30
|
12.00
|
11.30
|
270,100
|
|
|
2/23/2022
|
-0.40 / -3.25%
|
12.20
|
12.40
|
11.80
|
11.90
|
12.00
|
11.90
|
236,100
|
|
|
2/22/2022
|
-0.40 / -3.20%
|
12.60
|
13.00
|
11.70
|
12.10
|
12.30
|
12.10
|
137,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|