SCJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	92.07	92.34	92.07	92.14	92.14	0.17%	6,914
Dec 23, 2025	92.14	92.22	91.98	91.98	91.98	0.89%	18,821
Dec 22, 2025	90.89	91.17	90.79	91.17	91.17	-0.25%	11,722
Dec 19, 2025	91.35	91.65	91.35	91.40	91.40	0.34%	7,603
Dec 18, 2025	91.35	91.39	90.80	91.09	91.09	0.52%	8,478
Dec 17, 2025	90.95	91.19	90.51	90.62	90.62	-0.97%	17,762
Dec 16, 2025	91.78	91.97	91.51	91.51	91.51	-3.20%	26,567
Dec 15, 2025	94.73	94.73	94.26	94.54	92.54	1.29%	12,933
Dec 12, 2025	93.53	93.53	93.19	93.34	91.37	0.02%	21,800
Dec 11, 2025	93.18	93.63	93.15	93.32	91.35	-0.15%	23,492
Dec 10, 2025	92.80	93.66	92.80	93.46	91.49	0.90%	12,329
Dec 9, 2025	92.86	92.98	92.60	92.63	90.67	-0.23%	7,543
Dec 8, 2025	93.02	93.05	92.73	92.84	90.88	-0.04%	14,146
Dec 5, 2025	92.63	92.88	92.48	92.87	90.91	0.27%	12,404
Dec 4, 2025	93.19	93.24	92.43	92.62	90.67	0.50%	25,709
Dec 3, 2025	91.94	92.18	91.90	92.16	90.22	-0.02%	4,331
Dec 2, 2025	92.33	92.35	91.98	92.18	90.23	-0.54%	9,290
Dec 1, 2025	93.06	93.25	92.68	92.68	90.72	-0.62%	9,974
Nov 28, 2025	93.19	93.28	93.00	93.26	91.29	0.53%	6,789
Nov 26, 2025	92.31	92.89	92.24	92.77	90.81	1.15%	25,355
Nov 25, 2025	90.95	91.89	90.89	91.71	89.78	1.04%	46,384
Nov 24, 2025	90.46	90.80	90.31	90.77	88.85	0.24%	6,434
Nov 21, 2025	90.05	90.71	90.04	90.55	88.64	2.27%	11,813
Nov 20, 2025	89.50	89.63	88.54	88.54	86.67	-0.80%	15,288
Nov 19, 2025	89.34	89.63	89.23	89.25	87.37	-0.34%	8,538
Nov 18, 2025	89.44	89.69	89.36	89.55	87.66	-1.74%	13,218
Nov 17, 2025	91.60	91.73	90.86	91.14	89.21	-0.96%	11,669
Nov 14, 2025	91.79	92.12	91.79	92.02	90.08	0.68%	10,043
Nov 13, 2025	92.02	92.04	91.35	91.41	89.48	-0.76%	14,227
Nov 12, 2025	91.79	92.28	91.69	92.11	90.16	0.42%	15,467
Nov 11, 2025	91.49	91.72	91.37	91.72	89.78	-0.15%	3,997
Nov 10, 2025	91.52	91.86	91.34	91.86	89.92	0.67%	8,732
Nov 7, 2025	90.83	91.24	90.59	91.24	89.32	0.35%	18,808
Nov 6, 2025	91.10	91.15	90.66	90.93	89.01	0.37%	42,172
Nov 5, 2025	90.71	90.93	90.59	90.59	88.68	-0.40%	26,273
Nov 4, 2025	91.01	91.31	90.88	90.96	89.04	0.52%	17,581
Nov 3, 2025	90.55	90.66	90.35	90.49	88.58	-0.14%	13,224
Oct 31, 2025	90.84	90.90	90.54	90.62	88.71	-0.26%	8,684
Oct 30, 2025	90.60	91.12	90.60	90.86	88.94	0.40%	20,989
Oct 29, 2025	90.70	90.98	89.96	90.49	88.58	-1.20%	39,063
Oct 28, 2025	91.57	91.75	91.47	91.59	89.66	-1.48%	26,850
Oct 27, 2025	92.61	93.03	92.61	92.97	91.01	1.30%	37,774
Oct 24, 2025	91.75	91.91	91.75	91.78	89.84	0.14%	3,106
Oct 23, 2025	91.46	91.70	91.40	91.65	89.72	0.45%	7,502
Oct 22, 2025	91.34	91.47	91.10	91.24	89.31	0.44%	6,462
Oct 21, 2025	90.99	91.22	90.66	90.84	88.92	-1.02%	9,457
Oct 20, 2025	91.64	91.99	91.56	91.77	89.84	0.92%	27,222
Oct 17, 2025	90.81	91.09	90.80	90.94	89.02	0.25%	6,796
Oct 16, 2025	90.55	90.83	90.41	90.71	88.79	-0.04%	7,991
Oct 15, 2025	90.37	90.75	90.37	90.74	88.83	1.64%	13,912