SCJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	98.75	99.11	98.34	98.53	-	-1.19%	192,098
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
Feb 26, 2026	106.10	106.44	105.90	106.29	106.29	-0.37%	26,231
Feb 25, 2026	106.13	106.68	106.10	106.68	106.68	0.89%	100,787
Feb 24, 2026	105.11	105.86	105.00	105.74	105.74	-0.14%	24,410
Feb 23, 2026	105.61	106.15	105.55	105.89	105.89	0.30%	43,351
Feb 20, 2026	104.49	105.61	104.49	105.57	105.57	0.35%	31,204
Feb 19, 2026	104.86	105.20	104.70	105.20	105.20	0.43%	35,996
Feb 18, 2026	105.21	105.54	104.69	104.75	104.75	-0.54%	11,989
Feb 17, 2026	104.86	105.43	104.36	105.32	105.32	-0.40%	63,777
Feb 13, 2026	105.37	105.74	104.95	105.74	105.74	-0.18%	30,180
Feb 12, 2026	106.24	106.50	105.87	105.93	105.93	0.29%	67,079
Feb 11, 2026	105.35	105.91	105.00	105.62	105.62	0.67%	48,688
Feb 10, 2026	104.45	104.97	104.34	104.92	104.92	2.25%	53,513
Feb 9, 2026	101.76	102.68	101.65	102.61	102.61	2.58%	50,517
Feb 6, 2026	99.86	100.35	99.82	100.03	100.03	1.97%	44,543
Feb 5, 2026	98.54	98.79	98.10	98.10	98.10	-0.83%	25,214
Feb 4, 2026	98.65	99.48	98.65	98.92	98.92	1.15%	60,267
Feb 3, 2026	97.19	98.13	97.07	97.80	97.80	1.69%	97,852
Feb 2, 2026	95.94	96.32	95.93	96.17	96.17	-0.84%	32,021
Jan 30, 2026	96.92	97.27	96.65	96.98	96.98	-0.45%	157,097
Jan 29, 2026	97.40	97.51	96.50	97.42	97.42	0.67%	23,165
Jan 28, 2026	96.91	96.91	96.17	96.77	96.77	-1.48%	27,553
Jan 27, 2026	97.85	98.22	97.85	98.22	98.22	1.37%	15,918
Jan 26, 2026	97.51	97.57	96.88	96.89	96.89	0.22%	31,161
Jan 23, 2026	95.95	96.78	95.72	96.68	96.68	0.17%	57,677
Jan 22, 2026	96.28	96.65	96.23	96.52	96.52	0.72%	5,823
Jan 21, 2026	95.60	96.15	95.44	95.83	95.83	0.88%	28,236
Jan 20, 2026	95.64	95.64	94.97	94.99	94.99	-1.56%	34,113
Jan 16, 2026	96.42	96.58	96.28	96.50	96.50	0.95%	21,836
Jan 15, 2026	95.90	95.91	95.47	95.59	95.59	0.57%	18,375
Jan 14, 2026	95.29	95.42	95.05	95.05	95.05	0.49%	20,686
Jan 13, 2026	94.81	94.81	94.40	94.59	94.59	-1.31%	16,327
Jan 12, 2026	95.93	96.00	95.70	95.85	95.85	0.41%	40,680
Jan 9, 2026	95.00	95.86	95.00	95.46	95.46	0.98%	40,698
Jan 8, 2026	94.11	94.53	94.09	94.53	94.53	0.40%	11,085
Jan 7, 2026	94.32	94.32	93.98	94.16	94.15	0.77%	8,231
Jan 6, 2026	93.53	93.65	93.26	93.44	93.44	-0.01%	21,868
Jan 5, 2026	92.76	93.45	92.67	93.45	93.45	1.30%	8,433
Jan 2, 2026	92.50	92.50	91.77	92.25	92.25	0.48%	9,443
Dec 31, 2025	91.81	91.93	91.71	91.81	91.81	-0.39%	5,674
Dec 30, 2025	92.43	92.43	92.13	92.17	92.17	-0.45%	4,872
Dec 29, 2025	92.39	92.61	92.29	92.58	92.58	0.52%	6,738
Dec 26, 2025	91.90	92.10	91.85	92.10	92.10	-0.04%	2,498
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%	23,255
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
Oct 14, 2025	88.55	89.52	88.09	89.28	87.40	0.50%	56,357
Oct 13, 2025	88.89	88.92	88.55	88.83	86.96	0.72%	18,862