SCJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	84.87	85.17	84.82	84.98	84.98	0.85%	6,558
Jun 26, 2025	84.03	84.31	83.95	84.26	84.26	1.78%	15,791
Jun 25, 2025	82.79	82.91	82.69	82.79	82.79	-0.20%	29,435
Jun 24, 2025	82.80	83.04	82.63	82.96	82.96	0.48%	31,887
Jun 23, 2025	81.53	82.61	81.49	82.56	82.56	0.50%	25,332
Jun 20, 2025	82.49	82.50	82.07	82.15	82.15	-0.95%	29,977
Jun 18, 2025	82.89	83.31	82.76	82.94	82.94	0.63%	13,591
Jun 17, 2025	82.81	82.81	82.30	82.42	82.42	-0.71%	45,644
Jun 16, 2025	83.29	83.45	82.88	83.01	83.01	-1.13%	56,945
Jun 13, 2025	83.92	84.07	83.71	83.96	83.07	-0.33%	61,563
Jun 12, 2025	84.10	84.27	84.06	84.24	83.35	0.66%	52,420
Jun 11, 2025	83.61	83.86	83.56	83.69	82.81	0.60%	31,631
Jun 10, 2025	83.24	83.28	82.94	83.19	82.31	-0.02%	11,823
Jun 9, 2025	82.75	83.34	82.75	83.21	82.33	-0.14%	29,391
Jun 6, 2025	83.21	83.33	83.04	83.33	82.45	0.28%	48,318
Jun 5, 2025	83.45	83.45	83.05	83.10	82.22	-0.86%	37,792
Jun 4, 2025	83.31	83.88	83.19	83.82	82.93	0.65%	26,566
Jun 3, 2025	83.50	83.53	83.19	83.28	82.40	-0.90%	17,462
Jun 2, 2025	83.59	84.09	83.42	84.04	83.15	1.59%	17,448
May 30, 2025	82.70	82.73	82.26	82.73	81.85	0.49%	20,386
May 29, 2025	82.18	82.38	81.89	82.32	81.45	-0.02%	24,545
May 28, 2025	82.66	82.66	82.20	82.34	81.47	-1.00%	28,004
May 27, 2025	82.93	83.32	82.82	83.17	82.29	1.25%	61,127
May 23, 2025	81.54	82.18	81.54	82.14	81.27	0.92%	42,146
May 22, 2025	81.18	81.39	81.05	81.39	80.53	0.12%	29,774
May 21, 2025	81.40	81.72	81.21	81.30	80.44	0.14%	36,656
May 20, 2025	80.93	81.18	80.93	81.18	80.32	-0.09%	9,877
May 19, 2025	80.83	81.26	80.80	81.26	80.40	0.54%	20,252
May 16, 2025	80.76	80.91	80.59	80.82	79.97	0.25%	43,557
May 15, 2025	80.08	80.62	80.08	80.62	79.77	1.52%	47,590
May 14, 2025	80.32	80.32	79.40	79.41	78.57	-0.66%	11,602
May 13, 2025	79.69	80.26	79.69	79.94	79.09	-0.77%	71,970
May 12, 2025	80.42	80.60	80.28	80.56	79.71	0.61%	35,381
May 9, 2025	80.46	80.46	79.98	80.07	79.22	0.54%	46,582
May 8, 2025	79.83	80.25	79.56	79.64	78.80	-0.20%	12,986
May 7, 2025	80.08	80.19	79.68	79.80	78.96	-1.18%	18,545
May 6, 2025	80.56	80.84	80.51	80.75	79.90	0.51%	18,522
May 5, 2025	80.21	80.40	80.14	80.34	79.49	0.88%	11,429
May 2, 2025	79.67	79.76	79.56	79.64	78.80	0.93%	20,724
May 1, 2025	79.38	79.41	78.91	78.91	78.08	-1.33%	11,600
Apr 30, 2025	79.62	80.21	79.44	79.97	79.12	-0.52%	28,001
Apr 29, 2025	80.25	80.43	80.06	80.39	79.54	0.40%	12,229
Apr 28, 2025	79.52	80.24	79.52	80.07	79.22	1.22%	8,056
Apr 25, 2025	78.89	79.11	78.54	79.11	78.27	-0.23%	24,131
Apr 24, 2025	78.74	79.29	78.71	79.29	78.45	-0.16%	13,631
Apr 23, 2025	79.95	80.00	79.27	79.42	78.58	-0.36%	14,642
Apr 22, 2025	79.88	80.17	79.67	79.71	78.87	1.44%	14,287
Apr 21, 2025	78.78	78.87	78.12	78.58	77.75	1.33%	19,234
Apr 17, 2025	77.67	78.00	77.55	77.55	76.73	0.99%	30,738
Apr 16, 2025	76.79	77.06	76.54	76.79	75.98	-0.09%	18,073