SCJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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