SCJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	107.37	108.07	106.84	107.29	107.29	0.12%	86,885
Jul 1, 2026	106.23	107.25	106.23	107.16	107.16	1.76%	66,034
Jun 30, 2026	105.62	105.65	105.23	105.31	105.31	-0.22%	55,845
Jun 29, 2026	105.99	105.99	105.35	105.54	105.54	-0.32%	60,872
Jun 26, 2026	105.61	106.35	105.61	105.88	105.88	0.63%	75,324
Jun 25, 2026	105.72	106.23	105.22	105.22	105.22	0.76%	35,713
Jun 24, 2026	104.18	104.61	103.97	104.43	104.43	0.29%	37,284
Jun 23, 2026	103.71	104.63	103.71	104.13	104.13	-1.98%	89,550
Jun 22, 2026	106.40	106.87	106.21	106.23	106.23	0.63%	13,675
Jun 18, 2026	106.43	106.45	105.23	105.57	105.57	0.25%	37,479
Jun 17, 2026	106.37	106.51	105.26	105.31	105.31	-0.27%	34,653
Jun 16, 2026	105.40	105.92	105.40	105.60	105.60	0.54%	12,116
Jun 15, 2026	105.39	105.53	104.90	105.03	105.03	1.20%	18,619
Jun 12, 2026	104.71	104.90	104.36	104.71	103.79	0.17%	35,906
Jun 11, 2026	102.81	104.53	102.53	104.53	103.61	2.01%	43,415
Jun 10, 2026	102.83	103.27	102.03	102.47	101.57	-1.53%	49,731
Jun 9, 2026	104.50	105.07	102.86	104.06	103.14	0.28%	61,101
Jun 8, 2026	104.16	104.35	103.50	103.77	102.85	0.45%	229,541
Jun 5, 2026	105.26	105.43	103.31	103.31	102.40	-2.05%	35,044
Jun 4, 2026	105.56	105.83	105.14	105.47	104.54	0.46%	38,194
Jun 3, 2026	104.52	105.41	104.52	104.98	104.06	0.36%	20,216
Jun 2, 2026	104.12	104.83	104.09	104.61	103.69	0.44%	21,867
Jun 1, 2026	104.98	104.98	104.03	104.15	103.23	-1.66%	39,670
May 29, 2026	106.11	106.43	105.64	105.91	104.98	0.53%	15,880
May 28, 2026	105.29	105.86	104.95	105.35	104.42	-0.14%	73,736
May 27, 2026	105.41	105.63	105.23	105.50	104.57	-0.65%	26,857
May 26, 2026	106.47	106.58	105.93	106.19	105.25	1.44%	19,613
May 22, 2026	104.67	105.05	104.40	104.68	103.76	0.57%	14,528
May 21, 2026	103.35	104.52	103.25	104.09	103.17	-0.21%	48,851
May 20, 2026	103.04	104.36	102.89	104.31	103.39	0.51%	70,573
May 19, 2026	103.61	104.36	103.40	103.78	102.86	-0.87%	93,105
May 18, 2026	104.74	105.00	104.14	104.69	103.77	-0.14%	112,623
May 15, 2026	105.32	105.35	104.76	104.84	103.92	-1.40%	57,397
May 14, 2026	106.47	106.64	106.25	106.33	105.39	0.43%	48,809
May 13, 2026	105.40	106.10	105.39	105.88	104.94	0.44%	33,405
May 12, 2026	105.30	105.51	104.85	105.41	104.48	-0.12%	22,858
May 11, 2026	105.42	105.97	105.39	105.54	104.61	0.76%	154,532
May 8, 2026	104.92	105.20	104.41	104.74	103.82	1.23%	22,237
May 7, 2026	104.13	104.20	103.29	103.47	102.56	1.19%	23,627
May 6, 2026	102.47	102.97	102.07	102.25	101.35	1.80%	71,504
May 5, 2026	100.31	100.72	99.93	100.44	99.55	0.49%	149,458
May 4, 2026	100.34	100.77	99.64	99.95	99.07	-0.44%	39,240
May 1, 2026	100.73	101.08	100.20	100.39	99.50	-0.54%	41,302
Apr 30, 2026	101.00	101.40	100.54	100.93	100.04	2.00%	33,667
Apr 29, 2026	99.58	99.58	98.60	98.95	98.08	-1.17%	34,639
Apr 28, 2026	100.40	100.76	100.04	100.12	99.23	1.02%	30,186
Apr 27, 2026	99.36	99.80	98.92	99.11	98.24	0.46%	22,940
Apr 24, 2026	98.74	98.92	98.28	98.66	97.79	-0.07%	35,656
Apr 23, 2026	99.22	99.40	97.87	98.73	97.86	-0.78%	40,019
Apr 22, 2026	99.96	100.03	99.39	99.51	98.63	-0.28%	16,090