|
Closing price on 2/16/2022
|
|
| Open |
14.70 |
| High |
15.30 |
| Low |
14.70 |
| Volume |
3,600 |
| Split-adjusted Price |
13.19 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
0.00 / 0.00%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.00
|
13.19
|
3,600
|
|
|
2/15/2022
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
13.19
|
1,500
|
|
|
2/14/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.93
|
100
|
|
|
2/11/2022
|
+0.30 / +2.04%
|
15.30
|
15.40
|
14.80
|
15.00
|
15.06
|
12.93
|
900
|
|
|
2/10/2022
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.76
|
12.67
|
2,400
|
|
|
2/9/2022
|
-0.50 / -3.31%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.78
|
12.59
|
1,600
|
|
|
2/8/2022
|
-0.80 / -5.03%
|
15.90
|
15.90
|
14.70
|
15.10
|
14.98
|
13.02
|
7,200
|
|
|
2/7/2022
|
+0.50 / +3.25%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.70
|
13.71
|
300
|
|
|
1/28/2022
|
+0.30 / +1.99%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.45
|
13.27
|
200
|
|
|
1/27/2022
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.20
|
13.02
|
2,100
|
|
|
1/26/2022
|
+0.10 / +0.66%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.72
|
13.10
|
3,800
|
|
|
1/25/2022
|
-0.40 / -2.58%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.67
|
13.02
|
2,300
|
|
|
1/24/2022
|
-0.40 / -2.52%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.50
|
13.36
|
1,600
|
|
|
1/21/2022
|
-0.40 / -2.45%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.96
|
13.71
|
2,600
|
|
|
1/20/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.05
|
0
|
|
|
1/19/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.05
|
0
|
|
|
1/18/2022
|
+0.80 / +5.16%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.03
|
14.05
|
1,600
|
|
|
1/17/2022
|
-0.60 / -3.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.36
|
700
|
|
|
1/14/2022
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.88
|
0
|
|
|
1/13/2022
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.88
|
200
|
|
|
1/12/2022
|
+1.00 / +6.45%
|
15.70
|
16.50
|
15.70
|
16.50
|
15.94
|
14.22
|
12,800
|
|
|
1/11/2022
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.10
|
13.36
|
400
|
|
|
1/10/2022
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.36
|
700
|
|
|
1/7/2022
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.79
|
13.71
|
1,900
|
|
|
1/6/2022
|
-0.50 / -3.13%
|
15.80
|
16.00
|
15.50
|
15.50
|
15.71
|
13.36
|
700
|
|
|
1/5/2022
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.00
|
16.00
|
15.35
|
13.79
|
288,224
|
|
|
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
|
|
|