SCJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	104.92	105.20	104.41	104.74	104.74	1.23%	22,237
May 7, 2026	104.13	104.20	103.29	103.47	103.47	1.19%	23,627
May 6, 2026	102.47	102.97	102.07	102.25	102.25	1.80%	71,504
May 5, 2026	100.31	100.72	99.93	100.44	100.44	0.49%	149,458
May 4, 2026	100.34	100.77	99.64	99.95	99.95	-0.44%	39,240
May 1, 2026	100.73	101.08	100.20	100.39	100.39	-0.54%	41,302
Apr 30, 2026	101.00	101.40	100.54	100.93	100.93	2.00%	33,667
Apr 29, 2026	99.58	99.58	98.60	98.95	98.95	-1.17%	34,639
Apr 28, 2026	100.40	100.76	100.04	100.12	100.12	1.02%	30,186
Apr 27, 2026	99.36	99.80	98.92	99.11	99.11	0.46%	22,940
Apr 24, 2026	98.74	98.92	98.28	98.66	98.66	-0.07%	35,656
Apr 23, 2026	99.22	99.40	97.87	98.73	98.73	-0.78%	40,019
Apr 22, 2026	99.96	100.03	99.39	99.51	99.51	-0.28%	16,086
Apr 21, 2026	100.98	101.20	99.68	99.79	99.79	-2.04%	29,306
Apr 20, 2026	101.98	102.07	101.54	101.87	101.87	-1.57%	25,935
Apr 17, 2026	103.26	104.35	103.03	103.49	103.49	0.95%	48,188
Apr 16, 2026	102.69	102.76	102.18	102.52	102.52	0.14%	14,207
Apr 15, 2026	102.20	102.53	102.14	102.38	102.38	-0.82%	9,234
Apr 14, 2026	102.44	103.31	102.44	103.23	103.23	1.23%	35,364
Apr 13, 2026	100.91	102.08	100.89	101.98	101.98	-0.40%	171,674
Apr 10, 2026	102.33	102.46	102.01	102.39	102.39	-0.06%	10,928
Apr 9, 2026	101.93	102.92	101.41	102.45	102.45	-1.49%	27,623
Apr 8, 2026	104.04	104.35	103.40	104.00	104.00	4.59%	103,382
Apr 7, 2026	98.90	99.54	98.03	99.44	99.44	-0.19%	65,383
Apr 6, 2026	99.00	99.69	98.97	99.63	99.63	1.33%	18,782
Apr 2, 2026	97.25	98.89	97.11	98.32	98.32	-1.22%	45,650
Apr 1, 2026	99.76	100.18	99.24	99.53	99.53	2.52%	56,324
Mar 31, 2026	95.50	97.15	95.08	97.08	97.08	2.63%	162,988
Mar 30, 2026	95.57	95.57	94.41	94.59	94.59	-0.18%	57,518
Mar 27, 2026	95.43	95.73	94.44	94.76	94.76	-1.12%	89,004
Mar 26, 2026	96.74	97.27	95.65	95.83	95.83	-1.86%	32,290
Mar 25, 2026	98.08	98.18	97.30	97.65	97.65	1.55%	32,132
Mar 24, 2026	95.68	96.87	95.68	96.16	96.16	0.48%	85,819
Mar 23, 2026	95.71	96.83	94.79	95.70	95.70	1.90%	350,820
Mar 20, 2026	96.41	96.51	93.51	93.92	93.92	-2.94%	214,400
Mar 19, 2026	95.07	97.13	95.07	96.76	96.76	-0.44%	137,469
Mar 18, 2026	98.01	98.33	97.19	97.19	97.19	-0.42%	92,085
Mar 17, 2026	97.69	98.07	97.34	97.60	97.60	-0.37%	90,889
Mar 16, 2026	97.17	98.08	97.11	97.96	97.96	2.05%	64,904
Mar 13, 2026	97.04	97.25	95.85	95.99	95.99	-0.80%	91,647
Mar 12, 2026	97.07	97.35	96.43	96.76	96.76	-1.92%	114,117
Mar 11, 2026	98.80	99.15	97.97	98.65	98.65	-0.87%	87,900
Mar 10, 2026	99.32	100.94	98.69	99.52	99.52	1.29%	178,204
Mar 9, 2026	96.82	98.29	95.80	98.25	98.25	-0.50%	107,797
Mar 6, 2026	98.75	99.26	98.34	98.74	98.74	-0.98%	255,136
Mar 5, 2026	100.42	100.57	99.01	99.72	99.72	-1.69%	151,800
Mar 4, 2026	100.16	101.51	99.76	101.43	101.43	0.65%	339,460
Mar 3, 2026	100.10	100.95	98.57	100.77	100.77	-3.11%	281,492
Mar 2, 2026	104.37	104.58	103.64	104.00	104.00	-2.74%	172,124
Feb 27, 2026	107.27	107.32	106.89	106.93	106.93	0.60%	274,813