|
Closing price on 5/31/2023
|
|
| Open |
4.20 |
| High |
4.50 |
| Low |
4.10 |
| Volume |
104,900 |
| Split-adjusted Price |
4.50 |
|
|
SCJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.50 / +12.50%
|
4.20
|
4.50
|
4.10
|
4.50
|
4.40
|
4.50
|
104,900
|
|
|
5/30/2023
|
+0.20 / +5.13%
|
4.00
|
4.20
|
3.90
|
4.10
|
4.00
|
4.10
|
64,100
|
|
|
5/29/2023
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
55,700
|
|
|
5/26/2023
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
15,200
|
|
|
5/25/2023
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
4,700
|
|
|
5/24/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.70
|
3.80
|
21,200
|
|
|
5/23/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
6,000
|
|
|
5/22/2023
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
800
|
|
|
5/19/2023
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
6,500
|
|
|
5/18/2023
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
23,600
|
|
|
5/17/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
19,600
|
|
|
5/16/2023
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
7,000
|
|
|
5/15/2023
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
10,500
|
|
|
5/12/2023
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.70
|
3.90
|
11,100
|
|
|
5/11/2023
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
7,600
|
|
|
5/10/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
6,800
|
|
|
5/9/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
2,500
|
|
|
5/8/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
4,100
|
|
|
5/5/2023
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
4,400
|
|
|
5/4/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
15,400
|
|
|
4/28/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
4,800
|
|
|
4/27/2023
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
4,400
|
|
|
4/26/2023
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
700
|
|
|
4/25/2023
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
5,700
|
|
|
4/24/2023
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
2,700
|
|
|
4/21/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.70
|
3.80
|
8,400
|
|
|
4/20/2023
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
14,000
|
|
|
4/19/2023
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
25,700
|
|
|
4/18/2023
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,700
|
|
|
4/17/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
10,900
|
|
|