SCJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	73.26	73.47	73.11	73.38	73.38	0.74%	38,765
Oct 28, 2024	72.81	73.05	72.74	72.84	72.84	0.28%	84,866
Oct 25, 2024	72.85	72.96	72.48	72.64	72.64	-0.07%	31,544
Oct 24, 2024	72.61	72.80	72.50	72.69	72.69	0.43%	36,512
Oct 23, 2024	72.47	72.60	72.18	72.38	72.38	-2.28%	162,979
Oct 22, 2024	74.27	74.27	73.85	74.07	74.07	-1.65%	70,594
Oct 21, 2024	75.71	75.71	75.07	75.31	75.31	-1.48%	175,865
Oct 18, 2024	76.22	76.46	76.19	76.45	76.45	0.74%	64,165
Oct 17, 2024	76.49	76.56	75.88	75.88	75.88	-1.02%	97,460
Oct 16, 2024	76.54	76.71	76.40	76.67	76.67	0.14%	111,750
Oct 15, 2024	77.04	77.09	76.53	76.56	76.56	-0.23%	183,179
Oct 14, 2024	76.89	77.13	76.70	76.74	76.74	-0.58%	66,737
Oct 11, 2024	76.80	77.33	76.80	77.19	77.19	-0.23%	53,127
Oct 10, 2024	76.85	77.37	76.72	77.37	77.37	-0.14%	64,540
Oct 9, 2024	77.20	77.56	77.17	77.48	77.48	-0.39%	35,484
Oct 8, 2024	77.78	77.91	77.60	77.78	77.78	0.14%	52,053
Oct 7, 2024	77.64	77.92	77.44	77.67	77.67	-0.84%	30,726
Oct 4, 2024	78.18	78.40	77.92	78.33	78.33	0.56%	58,300
Oct 3, 2024	77.33	78.05	77.33	77.89	77.89	0.08%	135,378
Oct 2, 2024	78.00	78.08	77.67	77.83	77.83	-1.45%	54,577
Oct 1, 2024	79.25	79.28	78.61	78.98	78.98	0.06%	8,267
Sep 30, 2024	79.31	79.31	78.67	78.93	78.93	0.78%	29,401
Sep 27, 2024	79.01	79.26	78.02	78.32	78.32	-1.73%	71,829
Sep 26, 2024	79.78	79.99	79.45	79.70	79.70	2.47%	8,239
Sep 25, 2024	78.25	78.25	77.78	77.78	77.78	-0.22%	2,654
Sep 24, 2024	77.87	78.10	77.85	77.95	77.95	-0.94%	13,142
Sep 23, 2024	78.32	78.85	78.32	78.69	78.69	0.80%	46,893
Sep 20, 2024	78.24	78.25	77.73	78.07	78.07	-0.59%	9,501
Sep 19, 2024	78.26	78.53	78.00	78.53	78.53	1.35%	26,544
Sep 18, 2024	77.71	78.22	77.32	77.48	77.48	-0.06%	12,613
Sep 17, 2024	78.07	78.09	77.49	77.53	77.53	-0.62%	51,107
Sep 16, 2024	77.71	78.06	77.66	78.01	78.01	0.88%	49,981
Sep 13, 2024	77.48	77.63	77.30	77.33	77.33	-0.31%	10,203
Sep 12, 2024	76.87	77.57	76.71	77.57	77.57	0.87%	23,506
Sep 11, 2024	76.51	76.92	75.91	76.90	76.90	-0.36%	39,913
Sep 10, 2024	76.83	77.18	76.68	77.18	77.18	0.82%	9,589
Sep 9, 2024	76.56	76.91	76.48	76.55	76.55	1.69%	16,229
Sep 6, 2024	76.67	76.67	75.19	75.28	75.28	-2.26%	192,123
Sep 5, 2024	76.97	77.14	76.56	77.02	77.02	0.67%	245,151
Sep 4, 2024	76.10	76.62	76.10	76.51	76.51	-0.25%	17,769
Sep 3, 2024	77.04	77.36	76.46	76.70	76.70	-0.35%	22,439
Aug 30, 2024	77.21	77.21	76.79	76.97	76.97	0.25%	3,359
Aug 29, 2024	77.05	77.15	76.63	76.78	76.78	-0.10%	10,196
Aug 28, 2024	77.32	77.33	76.81	76.86	76.86	-1.07%	14,976
Aug 27, 2024	77.54	77.80	77.53	77.69	77.69	1.17%	14,373
Aug 26, 2024	77.17	77.17	76.67	76.79	76.79	-0.51%	4,968
Aug 23, 2024	76.09	77.18	76.09	77.18	77.18	2.39%	79,902
Aug 22, 2024	76.24	76.24	75.38	75.38	75.38	-0.58%	9,345
Aug 21, 2024	75.76	75.95	75.54	75.82	75.82	0.52%	4,919
Aug 20, 2024	75.37	75.64	75.37	75.43	75.43	0.97%	24,002
Aug 19, 2024	74.61	74.81	74.46	74.70	74.70	0.96%	9,508
Aug 16, 2024	73.76	74.02	73.76	73.99	73.99	0.97%	18,818
Aug 15, 2024	73.16	73.45	73.04	73.28	73.28	1.05%	45,065
Aug 14, 2024	72.42	72.57	72.27	72.52	72.52	0.28%	14,272
Aug 13, 2024	71.98	72.37	71.89	72.32	72.32	2.29%	17,357
Aug 12, 2024	70.43	70.90	70.40	70.70	70.70	0.08%	20,069
Aug 9, 2024	70.26	70.67	70.07	70.65	70.65	0.25%	17,721
Aug 8, 2024	70.38	70.75	69.81	70.47	70.47	1.98%	28,573
Aug 7, 2024	70.11	70.44	69.08	69.10	69.10	0.51%	36,512
Aug 6, 2024	68.52	68.83	67.94	68.75	68.75	0.14%	97,441
Aug 5, 2024	66.23	68.74	66.23	68.65	68.65	-2.69%	184,062
Aug 2, 2024	70.68	71.04	69.51	70.55	70.55	-3.28%	162,297
Aug 1, 2024	73.55	73.59	72.64	72.94	72.94	-3.95%	118,968
Jul 31, 2024	75.77	75.96	75.50	75.94	75.94	3.37%	16,236
Jul 30, 2024	73.21	73.47	73.09	73.47	73.47	0.28%	13,780
Jul 29, 2024	73.31	73.34	73.16	73.26	73.26	0.51%	4,726
Jul 26, 2024	72.50	73.05	72.39	72.89	72.89	1.42%	40,567
Jul 25, 2024	71.94	72.26	71.55	71.87	71.87	-0.95%	39,319
Jul 24, 2024	73.16	73.36	72.33	72.56	72.56	-1.43%	113,756
Jul 23, 2024	73.46	73.69	73.46	73.61	73.61	0.80%	13,930
Jul 22, 2024	73.11	73.11	72.83	73.03	73.03	0.09%	18,804
Jul 19, 2024	73.11	73.15	72.96	72.96	72.96	-0.48%	1,822
Jul 18, 2024	74.07	74.07	73.30	73.31	73.31	-1.02%	12,114
Jul 17, 2024	73.86	74.18	73.86	74.07	74.07	0.74%	17,997
Jul 16, 2024	73.04	73.52	73.04	73.52	73.52	0.55%	10,911
Jul 15, 2024	73.33	73.42	73.12	73.12	73.12	-0.31%	12,217
Jul 12, 2024	73.16	73.48	73.11	73.35	73.35	1.79%	29,372
Jul 11, 2024	72.13	72.37	72.06	72.06	72.06	0.90%	5,466
Jul 10, 2024	71.27	71.49	71.26	71.42	71.42	0.78%	35,558
Jul 9, 2024	70.88	70.90	70.73	70.87	70.87	0.65%	14,607
Jul 8, 2024	71.02	71.02	70.41	70.41	70.41	-0.64%	76,909
Jul 5, 2024	70.95	70.95	70.64	70.87	70.87	-0.33%	6,047
Jul 3, 2024	71.00	71.12	70.98	71.10	71.10	0.67%	1,622
Jul 2, 2024	70.37	70.62	70.37	70.62	70.62	0.48%	7,195
Jul 1, 2024	70.80	70.80	70.15	70.29	70.29	-1.00%	47,260
Jun 28, 2024	71.00	71.26	71.00	71.00	71.00	0.31%	15,714
Jun 27, 2024	70.81	70.91	70.73	70.78	70.78	0.54%	6,573
Jun 26, 2024	70.38	70.57	70.27	70.40	70.40	-0.56%	33,678
Jun 25, 2024	70.63	70.91	70.63	70.80	70.80	0.73%	13,432
Jun 24, 2024	70.39	70.45	70.28	70.29	70.29	0.81%	9,715
Jun 21, 2024	69.83	69.86	69.71	69.72	69.72	-0.71%	10,671
Jun 20, 2024	70.22	70.33	70.04	70.22	70.22	-0.41%	13,868
Jun 18, 2024	70.33	70.51	70.28	70.51	70.51	0.24%	10,632
Jun 17, 2024	70.12	70.41	69.99	70.34	70.34	-0.83%	8,116
Jun 14, 2024	70.85	71.00	70.82	70.93	70.93	0.95%	9,720
Jun 13, 2024	70.48	70.51	70.12	70.26	70.26	-1.76%	11,947
Jun 12, 2024	72.09	72.15	71.50	71.52	71.52	0.58%	22,855
Jun 11, 2024	71.15	71.17	70.99	71.11	71.11	-1.76%	6,983
Jun 10, 2024	72.21	72.50	72.14	72.38	71.66	0.86%	8,236
Jun 7, 2024	71.87	71.96	71.76	71.76	71.05	-0.47%	5,528