SCJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	72.13	72.15	71.95	72.02	72.02	0.41%	5,134
Jan 16, 2025	71.75	71.85	71.50	71.73	71.73	0.18%	6,538
Jan 15, 2025	71.85	71.85	71.38	71.60	71.60	0.96%	33,713
Jan 14, 2025	71.04	71.04	70.63	70.92	70.92	-0.69%	26,854
Jan 13, 2025	70.94	71.43	70.83	71.41	71.41	0.32%	27,565
Jan 10, 2025	71.40	71.69	71.15	71.18	71.18	-1.63%	62,870
Jan 8, 2025	72.18	72.39	72.00	72.36	72.36	-0.47%	31,320
Jan 7, 2025	72.98	73.14	72.67	72.70	72.70	-0.83%	33,794
Jan 6, 2025	73.24	73.53	73.19	73.31	73.31	0.26%	27,803
Jan 3, 2025	72.90	73.42	72.84	73.12	73.12	0.04%	35,132
Jan 2, 2025	73.16	73.46	72.95	73.09	73.09	-0.08%	45,887
Dec 31, 2024	73.22	73.41	73.05	73.15	73.15	0.04%	33,438
Dec 30, 2024	73.11	73.26	72.86	73.12	73.12	-0.20%	5,254
Dec 27, 2024	73.39	73.55	73.27	73.27	73.27	0.34%	10,638
Dec 26, 2024	72.76	73.07	72.60	73.02	73.02	0.77%	31,813
Dec 24, 2024	72.38	72.53	72.37	72.46	72.46	-0.08%	15,092
Dec 23, 2024	72.22	72.58	72.03	72.52	72.52	0.12%	8,313
Dec 20, 2024	72.07	73.05	72.07	72.43	72.43	-0.01%	13,370
Dec 19, 2024	72.80	72.83	72.23	72.44	72.44	-0.03%	24,081
Dec 18, 2024	73.90	73.95	72.36	72.46	72.46	-1.60%	39,087
Dec 17, 2024	73.64	74.00	73.63	73.64	73.64	-1.10%	30,867
Dec 16, 2024	74.45	74.59	74.42	74.46	73.86	-0.65%	5,911
Dec 13, 2024	75.10	75.10	74.80	74.95	74.35	-0.70%	219,861
Dec 12, 2024	75.62	75.78	75.44	75.48	74.87	-0.85%	14,825
Dec 11, 2024	76.03	76.26	75.93	76.12	75.51	0.95%	23,362
Dec 10, 2024	75.42	75.55	75.27	75.41	74.80	-0.66%	22,299
Dec 9, 2024	76.34	76.36	75.90	75.91	75.30	-0.63%	25,382
Dec 6, 2024	76.58	76.58	76.28	76.39	75.78	-	36,874
Dec 5, 2024	76.33	76.46	76.19	76.39	75.78	0.07%	24,510
Dec 4, 2024	76.42	76.51	76.28	76.34	75.73	-0.99%	32,805
Dec 3, 2024	77.10	77.27	76.88	77.10	76.48	1.23%	35,213
Dec 2, 2024	75.91	76.33	75.81	76.16	75.55	0.54%	44,344
Nov 29, 2024	75.26	75.86	75.20	75.75	75.14	2.41%	30,669
Nov 27, 2024	74.20	74.31	73.81	73.97	73.37	-0.28%	26,897
Nov 26, 2024	74.03	74.20	73.73	74.18	73.58	0.09%	43,719
Nov 25, 2024	73.97	74.23	73.79	74.11	73.51	0.05%	47,875
Nov 22, 2024	73.66	74.17	73.65	74.07	73.47	1.08%	32,930
Nov 21, 2024	73.33	73.41	73.05	73.28	72.69	0.52%	50,733
Nov 20, 2024	72.80	72.97	72.53	72.90	72.31	-0.53%	64,659
Nov 19, 2024	73.14	73.32	73.02	73.29	72.70	0.07%	27,728
Nov 18, 2024	72.87	73.28	72.87	73.24	72.65	0.36%	41,500
Nov 15, 2024	72.62	73.05	72.53	72.98	72.39	0.22%	23,206
Nov 14, 2024	73.11	73.15	72.77	72.82	72.23	-1.03%	48,771
Nov 13, 2024	73.87	73.95	73.51	73.58	72.99	-0.38%	39,877
Nov 12, 2024	74.40	74.44	73.59	73.86	73.27	-1.38%	41,944
Nov 11, 2024	74.66	75.05	74.66	74.89	74.29	0.32%	37,939
Nov 8, 2024	74.62	74.74	74.46	74.65	74.05	-0.78%	33,390
Nov 7, 2024	75.00	75.38	74.88	75.24	74.63	1.62%	21,454
Nov 6, 2024	74.08	74.33	73.57	74.04	73.44	-0.79%	62,002
Nov 5, 2024	73.73	74.64	73.73	74.63	74.03	1.24%	49,213
Nov 4, 2024	73.81	74.33	73.72	73.72	73.12	0.16%	27,720
Nov 1, 2024	73.61	73.83	73.30	73.60	73.01	-0.53%	106,968
Oct 31, 2024	73.88	74.12	73.38	73.99	73.39	0.65%	103,601
Oct 30, 2024	73.64	74.00	73.41	73.51	72.92	0.18%	236,673
Oct 29, 2024	73.26	73.47	73.11	73.38	72.79	0.74%	38,765
Oct 28, 2024	72.81	73.05	72.74	72.84	72.25	0.28%	84,866
Oct 25, 2024	72.85	72.96	72.48	72.64	72.06	-0.07%	31,544
Oct 24, 2024	72.61	72.80	72.50	72.69	72.10	0.43%	36,512
Oct 23, 2024	72.47	72.60	72.18	72.38	71.80	-2.28%	162,979
Oct 22, 2024	74.27	74.27	73.85	74.07	73.47	-1.65%	70,594
Oct 21, 2024	75.71	75.71	75.07	75.31	74.70	-1.48%	175,865
Oct 18, 2024	76.22	76.46	76.19	76.45	75.83	0.74%	64,165
Oct 17, 2024	76.49	76.56	75.88	75.88	75.27	-1.02%	97,460
Oct 16, 2024	76.54	76.71	76.40	76.67	76.05	0.14%	111,750
Oct 15, 2024	77.04	77.09	76.53	76.56	75.94	-0.23%	183,179
Oct 14, 2024	76.89	77.13	76.70	76.74	76.12	-0.58%	66,737
Oct 11, 2024	76.80	77.33	76.80	77.19	76.57	-0.23%	53,127
Oct 10, 2024	76.85	77.37	76.72	77.37	76.75	-0.14%	64,540
Oct 9, 2024	77.20	77.56	77.17	77.48	76.86	-0.39%	35,484
Oct 8, 2024	77.78	77.91	77.60	77.78	77.15	0.14%	52,053
Oct 7, 2024	77.64	77.92	77.44	77.67	77.04	-0.84%	30,726
Oct 4, 2024	78.18	78.40	77.92	78.33	77.70	0.56%	58,300
Oct 3, 2024	77.33	78.05	77.33	77.89	77.26	0.08%	135,378
Oct 2, 2024	78.00	78.08	77.67	77.83	77.20	-1.45%	54,577
Oct 1, 2024	79.25	79.28	78.61	78.98	78.34	0.06%	8,267
Sep 30, 2024	79.31	79.31	78.67	78.93	78.29	0.78%	29,401
Sep 27, 2024	79.01	79.26	78.02	78.32	77.69	-1.73%	71,829
Sep 26, 2024	79.78	79.99	79.45	79.70	79.06	2.47%	8,239
Sep 25, 2024	78.25	78.25	77.78	77.78	77.15	-0.22%	2,654
Sep 24, 2024	77.87	78.10	77.85	77.95	77.32	-0.94%	13,142
Sep 23, 2024	78.32	78.85	78.32	78.69	78.06	0.80%	46,893
Sep 20, 2024	78.24	78.25	77.73	78.07	77.44	-0.59%	9,501
Sep 19, 2024	78.26	78.53	78.00	78.53	77.90	1.35%	26,544
Sep 18, 2024	77.71	78.22	77.32	77.48	76.86	-0.06%	12,613
Sep 17, 2024	78.07	78.09	77.49	77.53	76.91	-0.62%	51,107
Sep 16, 2024	77.71	78.06	77.66	78.01	77.38	0.88%	49,981
Sep 13, 2024	77.48	77.63	77.30	77.33	76.71	-0.31%	10,203
Sep 12, 2024	76.87	77.57	76.71	77.57	76.95	0.87%	23,506
Sep 11, 2024	76.51	76.92	75.91	76.90	76.28	-0.36%	39,913
Sep 10, 2024	76.83	77.18	76.68	77.18	76.56	0.82%	9,589
Sep 9, 2024	76.56	76.91	76.48	76.55	75.93	1.69%	16,229
Sep 6, 2024	76.67	76.67	75.19	75.28	74.67	-2.26%	192,123
Sep 5, 2024	76.97	77.14	76.56	77.02	76.40	0.67%	245,151
Sep 4, 2024	76.10	76.62	76.10	76.51	75.89	-0.25%	17,769
Sep 3, 2024	77.04	77.36	76.46	76.70	76.08	-0.35%	22,439
Aug 30, 2024	77.21	77.21	76.79	76.97	76.35	0.25%	3,359
Aug 29, 2024	77.05	77.15	76.63	76.78	76.16	-0.10%	10,196
Aug 28, 2024	77.32	77.33	76.81	76.86	76.24	-1.07%	14,976
Aug 27, 2024	77.54	77.80	77.53	77.69	77.06	1.17%	14,373
Aug 26, 2024	77.17	77.17	76.67	76.79	76.17	-0.51%	4,968