|
Closing price on 9/27/2024
|
|
| Open |
10.30 |
| High |
10.90 |
| Low |
10.00 |
| Volume |
2,900 |
| Split-adjusted Price |
9.76 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2024
|
0.00 / 0.00%
|
10.30
|
10.90
|
10.00
|
10.90
|
10.40
|
9.76
|
2,900
|
|
|
9/26/2024
|
+0.60 / +5.83%
|
10.70
|
10.90
|
10.30
|
10.90
|
10.65
|
9.76
|
1,200
|
|
|
9/25/2024
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.22
|
2,400
|
|
|
9/24/2024
|
+0.50 / +4.85%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.75
|
9.67
|
200
|
|
|
9/23/2024
|
-0.50 / -4.63%
|
10.40
|
10.90
|
10.30
|
10.30
|
10.53
|
9.22
|
900
|
|
|
9/20/2024
|
+0.40 / +3.85%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.93
|
9.67
|
900
|
|
|
9/19/2024
|
-0.80 / -7.14%
|
10.40
|
11.00
|
10.30
|
10.40
|
10.46
|
9.31
|
700
|
|
|
9/18/2024
|
+0.60 / +5.66%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.03
|
10.03
|
300
|
|
|
9/17/2024
|
-0.70 / -6.19%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.49
|
300
|
|
|
9/16/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.12
|
0
|
|
|
9/13/2024
|
+0.80 / +7.62%
|
10.70
|
11.30
|
10.70
|
11.30
|
10.75
|
10.12
|
1,100
|
|
|
9/12/2024
|
-0.50 / -4.55%
|
11.00
|
11.70
|
10.50
|
10.50
|
10.99
|
9.40
|
2,200
|
|
|
9/11/2024
|
-0.50 / -4.35%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.98
|
9.85
|
800
|
|
|
9/10/2024
|
+0.80 / +7.48%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.03
|
10.30
|
1,200
|
|
|
9/9/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.58
|
500
|
|
|
9/6/2024
|
-0.30 / -2.73%
|
11.80
|
11.80
|
10.70
|
10.70
|
10.82
|
9.58
|
900
|
|
|
9/5/2024
|
+0.50 / +4.76%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.10
|
9.85
|
500
|
|
|
9/4/2024
|
-1.10 / -9.48%
|
11.70
|
11.70
|
10.50
|
10.50
|
10.52
|
9.40
|
7,700
|
|
|
8/30/2024
|
+0.90 / +8.41%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.27
|
10.39
|
300
|
|
|
8/29/2024
|
-1.10 / -9.32%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.71
|
9.58
|
6,700
|
|
|
8/28/2024
|
+0.80 / +7.27%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.44
|
10.57
|
3,300
|
|
|
8/27/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.91
|
9.85
|
1,800
|
|
|
8/26/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.85
|
0
|
|
|
8/23/2024
|
0.00 / 0.00%
|
11.00
|
11.90
|
10.00
|
11.00
|
10.57
|
9.85
|
6,200
|
|
|
8/22/2024
|
+0.40 / +3.77%
|
10.90
|
11.10
|
10.60
|
11.00
|
10.75
|
9.85
|
1,000
|
|
|
8/21/2024
|
-1.10 / -9.40%
|
10.80
|
11.50
|
10.60
|
10.60
|
10.75
|
9.49
|
3,100
|
|
|
8/20/2024
|
+0.90 / +8.33%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.48
|
100
|
|
|
8/19/2024
|
-1.00 / -8.47%
|
10.80
|
11.70
|
10.70
|
10.80
|
10.78
|
9.67
|
2,800
|
|
|
8/16/2024
|
-0.10 / -0.84%
|
11.80
|
11.80
|
10.80
|
11.80
|
11.39
|
10.57
|
700
|
|
|
8/15/2024
|
0.00 / 0.00%
|
10.80
|
11.90
|
10.80
|
11.90
|
11.00
|
10.66
|
4,500
|
|
|