SCJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	83.92	84.07	83.71	83.96	83.96	-0.33%	61,563
Jun 12, 2025	84.10	84.27	84.06	84.24	84.24	0.66%	52,420
Jun 11, 2025	83.61	83.86	83.56	83.69	83.69	0.60%	31,631
Jun 10, 2025	83.24	83.28	82.94	83.19	83.19	-0.02%	11,823
Jun 9, 2025	82.75	83.34	82.75	83.21	83.21	-0.14%	29,391
Jun 6, 2025	83.21	83.33	83.04	83.33	83.33	0.28%	48,318
Jun 5, 2025	83.45	83.45	83.05	83.10	83.10	-0.86%	37,792
Jun 4, 2025	83.31	83.88	83.19	83.82	83.82	0.65%	26,566
Jun 3, 2025	83.50	83.53	83.19	83.28	83.28	-0.90%	17,462
Jun 2, 2025	83.59	84.09	83.42	84.04	84.04	1.59%	17,448
May 30, 2025	82.70	82.73	82.26	82.73	82.73	0.49%	20,386
May 29, 2025	82.18	82.38	81.89	82.32	82.32	-0.02%	24,545
May 28, 2025	82.66	82.66	82.20	82.34	82.34	-1.00%	28,004
May 27, 2025	82.93	83.32	82.82	83.17	83.17	1.25%	61,127
May 23, 2025	81.54	82.18	81.54	82.14	82.14	0.92%	42,146
May 22, 2025	81.18	81.39	81.05	81.39	81.39	0.12%	29,774
May 21, 2025	81.40	81.72	81.21	81.30	81.30	0.14%	36,656
May 20, 2025	80.93	81.18	80.93	81.18	81.18	-0.09%	9,877
May 19, 2025	80.83	81.26	80.80	81.26	81.26	0.54%	20,252
May 16, 2025	80.76	80.91	80.59	80.82	80.82	0.25%	43,557
May 15, 2025	80.08	80.62	80.08	80.62	80.62	1.52%	47,590
May 14, 2025	80.32	80.32	79.40	79.41	79.41	-0.66%	11,602
May 13, 2025	79.69	80.26	79.69	79.94	79.94	-0.77%	71,970
May 12, 2025	80.42	80.60	80.28	80.56	80.56	0.61%	35,381
May 9, 2025	80.46	80.46	79.98	80.07	80.07	0.54%	46,582
May 8, 2025	79.83	80.25	79.56	79.64	79.64	-0.20%	12,986
May 7, 2025	80.08	80.19	79.68	79.80	79.80	-1.18%	18,545
May 6, 2025	80.56	80.84	80.51	80.75	80.75	0.51%	18,522
May 5, 2025	80.21	80.40	80.14	80.34	80.34	0.88%	11,429
May 2, 2025	79.67	79.76	79.56	79.64	79.64	0.93%	20,724
May 1, 2025	79.38	79.41	78.91	78.91	78.91	-1.33%	11,600
Apr 30, 2025	79.62	80.21	79.44	79.97	79.97	-0.52%	28,001
Apr 29, 2025	80.25	80.43	80.06	80.39	80.39	0.40%	12,229
Apr 28, 2025	79.52	80.24	79.52	80.07	80.07	1.22%	8,056
Apr 25, 2025	78.89	79.11	78.54	79.11	79.11	-0.23%	24,131
Apr 24, 2025	78.74	79.29	78.71	79.29	79.29	-0.16%	13,631
Apr 23, 2025	79.95	80.00	79.27	79.42	79.42	-0.36%	14,642
Apr 22, 2025	79.88	80.17	79.67	79.71	79.71	1.44%	14,287
Apr 21, 2025	78.78	78.87	78.12	78.58	78.58	1.33%	19,234
Apr 17, 2025	77.67	78.00	77.55	77.55	77.55	0.99%	30,738
Apr 16, 2025	76.79	77.06	76.54	76.79	76.79	-0.09%	18,073
Apr 15, 2025	76.76	77.06	76.67	76.86	76.86	-0.01%	9,329
Apr 14, 2025	76.36	77.14	76.36	76.87	76.87	1.50%	22,373
Apr 11, 2025	74.73	75.77	74.55	75.74	75.74	3.08%	42,694
Apr 10, 2025	73.69	74.09	71.63	73.47	73.47	-1.74%	191,779
Apr 9, 2025	71.02	75.05	70.56	74.77	74.77	6.10%	199,303
Apr 8, 2025	72.18	72.48	70.16	70.47	70.47	1.32%	88,135
Apr 7, 2025	69.14	71.54	68.72	69.55	69.55	-1.47%	94,933
Apr 4, 2025	72.29	72.53	70.57	70.59	70.59	-5.18%	106,763
Apr 3, 2025	75.00	75.29	74.13	74.45	74.45	-1.65%	65,678