|
Closing price on 12/3/2021
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
4,800 |
| Split-adjusted Price |
13.36 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2021
|
+0.70 / +4.58%
|
16.10
|
16.10
|
15.20
|
16.00
|
15.71
|
13.79
|
700
|
|
|
11/19/2021
|
-1.00 / -6.13%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.19
|
200
|
|
|
11/18/2021
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.05
|
100
|
|
|
11/17/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.79
|
500
|
|
|
11/16/2021
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
13.79
|
900
|
|
|
11/15/2021
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.90
|
16.10
|
15.95
|
13.88
|
7,900
|
|
|
11/12/2021
|
+0.70 / +4.52%
|
16.30
|
16.30
|
15.50
|
16.20
|
15.91
|
13.96
|
13,200
|
|
|
11/11/2021
|
-0.50 / -3.13%
|
16.30
|
16.30
|
15.50
|
15.50
|
15.69
|
13.36
|
7,200
|
|
|
11/10/2021
|
+0.10 / +0.63%
|
16.00
|
16.60
|
15.90
|
16.00
|
15.93
|
13.79
|
2,700
|
|
|
11/9/2021
|
-0.30 / -1.85%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.88
|
13.71
|
11,400
|
|
|
11/8/2021
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.08
|
13.96
|
7,900
|
|
|
11/5/2021
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.50
|
16.20
|
15.80
|
13.96
|
13,196
|
|
|
11/4/2021
|
-0.80 / -4.82%
|
15.10
|
16.30
|
15.10
|
15.80
|
15.42
|
13.62
|
7,200
|
|
|
11/3/2021
|
+1.40 / +9.21%
|
15.30
|
16.60
|
15.30
|
16.60
|
16.15
|
14.31
|
1,300
|
|
|
11/2/2021
|
-0.70 / -4.40%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.17
|
13.10
|
8,900
|
|
|
11/1/2021
|
-0.30 / -1.85%
|
15.10
|
15.90
|
15.00
|
15.90
|
15.19
|
13.71
|
5,200
|
|
|
10/29/2021
|
+0.20 / +1.25%
|
15.10
|
16.20
|
15.10
|
16.20
|
15.10
|
13.96
|
1,800
|
|
|
10/28/2021
|
-0.60 / -3.61%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.20
|
13.79
|
1,000
|
|
|
10/27/2021
|
+0.80 / +5.06%
|
15.60
|
16.60
|
15.60
|
16.60
|
15.71
|
14.31
|
1,400
|
|
|
10/26/2021
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
13.62
|
300
|
|
|
10/25/2021
|
-1.30 / -7.69%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.56
|
13.45
|
1,800
|
|
|