|
Closing price on 1/4/2022
|
|
| Open |
15.30 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
2,700 |
| Split-adjusted Price |
13.79 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
+0.80 / +5.26%
|
15.30
|
16.00
|
15.20
|
16.00
|
15.20
|
13.79
|
2,700
|
|
|
12/31/2021
|
-0.70 / -4.40%
|
15.20
|
15.90
|
15.10
|
15.20
|
15.10
|
13.10
|
400
|
|
|
12/30/2021
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.20
|
15.90
|
15.70
|
13.71
|
6,500
|
|
|
12/29/2021
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.20
|
16.00
|
15.89
|
13.79
|
8,100
|
|
|
12/28/2021
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.72
|
13.79
|
13,200
|
|
|
12/27/2021
|
+1.00 / +6.80%
|
14.90
|
16.00
|
14.80
|
15.70
|
15.37
|
13.53
|
16,200
|
|
|
12/24/2021
|
-1.20 / -7.55%
|
15.90
|
16.00
|
14.70
|
14.70
|
14.84
|
12.67
|
3,100
|
|
|
12/23/2021
|
-0.10 / -0.63%
|
15.20
|
15.90
|
14.80
|
15.90
|
15.29
|
13.71
|
1,700
|
|
|
12/22/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.79
|
0
|
|
|
12/21/2021
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.79
|
2,400
|
|
|
12/20/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.71
|
0
|
|
|
12/17/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.92
|
13.71
|
4,900
|
|
|
12/16/2021
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.80
|
13.71
|
2,100
|
|
|
12/15/2021
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.90
|
13.79
|
900
|
|
|
12/14/2021
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.80
|
13.79
|
1,400
|
|
|
12/13/2021
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
13.79
|
1,000
|
|
|
12/10/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.71
|
2,500
|
|
|
12/9/2021
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
16.00
|
13.71
|
800
|
|
|
12/8/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
16.00
|
15.51
|
13.79
|
8,900
|
|
|
12/7/2021
|
-0.20 / -1.23%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.56
|
13.79
|
1,800
|
|
|
12/6/2021
|
+0.70 / +4.52%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
13.96
|
300
|
|
|
12/3/2021
|
-0.40 / -2.52%
|
15.90
|
16.00
|
15.50
|
15.50
|
15.63
|
13.36
|
4,800
|
|
|
12/2/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.83
|
13.71
|
1,200
|
|
|
12/1/2021
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.63
|
13.71
|
10,300
|
|
|
11/30/2021
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.50
|
15.50
|
15.78
|
13.36
|
1,400
|
|
|
11/29/2021
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.36
|
400
|
|
|
11/26/2021
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.30
|
15.90
|
15.48
|
13.71
|
3,100
|
|
|
11/25/2021
|
-0.40 / -2.47%
|
15.40
|
16.10
|
15.30
|
15.80
|
15.79
|
13.62
|
1,900
|
|
|
11/24/2021
|
+0.20 / +1.25%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.36
|
13.96
|
1,100
|
|
|
11/23/2021
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.30
|
16.00
|
15.45
|
13.79
|
4,400
|
|
|