|
Closing price on 2/9/2022
|
|
| Open |
20.45 |
| High |
20.45 |
| Low |
20.15 |
| Volume |
93,700 |
| Split-adjusted Price |
16.08 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
-0.05 / -0.25%
|
20.45
|
20.45
|
20.15
|
20.20
|
20.21
|
16.08
|
93,700
|
|
|
2/8/2022
|
+0.05 / +0.25%
|
20.25
|
20.40
|
20.10
|
20.25
|
20.22
|
16.12
|
77,800
|
|
|
2/7/2022
|
+0.30 / +1.51%
|
19.90
|
20.25
|
19.90
|
20.20
|
20.09
|
16.08
|
81,800
|
|
|
1/28/2022
|
+0.05 / +0.25%
|
19.80
|
19.90
|
19.75
|
19.90
|
19.81
|
15.84
|
90,900
|
|
|
1/27/2022
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.70
|
19.85
|
19.79
|
15.80
|
161,800
|
|
|
1/26/2022
|
0.00 / 0.00%
|
19.85
|
20.15
|
19.75
|
19.85
|
19.87
|
15.80
|
118,000
|
|
|
1/25/2022
|
-0.35 / -1.73%
|
20.10
|
20.10
|
19.85
|
19.85
|
19.91
|
15.80
|
133,700
|
|
|
1/24/2022
|
0.00 / 0.00%
|
20.50
|
20.55
|
19.95
|
20.20
|
20.09
|
16.08
|
170,000
|
|
|
1/21/2022
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.00
|
20.20
|
20.27
|
16.08
|
114,700
|
|
|
1/20/2022
|
-0.10 / -0.49%
|
20.15
|
20.20
|
19.80
|
20.20
|
20.00
|
16.08
|
108,000
|
|
|
1/19/2022
|
+0.50 / +2.53%
|
19.75
|
20.30
|
19.75
|
20.30
|
19.94
|
16.16
|
117,100
|
|
|
1/18/2022
|
-0.25 / -1.25%
|
20.00
|
20.10
|
19.70
|
19.80
|
19.88
|
15.76
|
231,600
|
|
|
1/17/2022
|
-0.40 / -1.96%
|
20.45
|
20.65
|
20.05
|
20.05
|
20.23
|
15.96
|
232,000
|
|
|
1/14/2022
|
-0.10 / -0.49%
|
20.20
|
20.45
|
20.20
|
20.45
|
20.34
|
16.28
|
75,700
|
|
|
1/13/2022
|
-0.35 / -1.67%
|
20.70
|
20.90
|
20.40
|
20.55
|
20.50
|
16.36
|
260,400
|
|
|
1/12/2022
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.20
|
20.90
|
20.63
|
16.64
|
433,800
|
|
|
1/11/2022
|
-0.15 / -0.71%
|
21.10
|
21.20
|
20.75
|
20.90
|
20.92
|
16.64
|
176,700
|
|
|
1/10/2022
|
-0.55 / -2.55%
|
21.10
|
21.65
|
21.05
|
21.05
|
21.18
|
16.76
|
499,100
|
|
|
1/7/2022
|
+0.65 / +3.10%
|
21.00
|
21.65
|
21.00
|
21.60
|
21.41
|
17.19
|
721,500
|
|
|
1/6/2022
|
0.00 / 0.00%
|
21.00
|
21.15
|
20.80
|
20.95
|
20.92
|
16.68
|
223,500
|
|
|
1/5/2022
|
-0.30 / -1.41%
|
21.30
|
21.45
|
20.80
|
20.95
|
21.08
|
16.68
|
257,200
|
|
|
1/4/2022
|
+0.45 / +2.16%
|
20.90
|
21.55
|
20.80
|
21.25
|
21.26
|
16.92
|
493,400
|
|
|
12/31/2021
|
+0.05 / +0.24%
|
20.75
|
20.80
|
20.70
|
20.80
|
20.76
|
16.56
|
95,200
|
|
|
12/30/2021
|
+0.05 / +0.24%
|
20.75
|
20.85
|
20.70
|
20.75
|
20.74
|
16.52
|
105,500
|
|
|
12/29/2021
|
-0.10 / -0.48%
|
20.80
|
20.85
|
20.70
|
20.70
|
20.76
|
16.48
|
106,800
|
|
|
12/28/2021
|
-0.05 / -0.24%
|
20.80
|
20.85
|
20.70
|
20.80
|
20.76
|
16.56
|
286,000
|
|
|
12/27/2021
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.70
|
20.85
|
20.80
|
16.60
|
151,500
|
|
|
12/24/2021
|
+0.05 / +0.24%
|
20.85
|
20.90
|
20.70
|
20.85
|
20.79
|
16.60
|
95,600
|
|
|
12/23/2021
|
-0.20 / -0.95%
|
21.00
|
21.25
|
20.70
|
20.80
|
20.78
|
16.56
|
150,000
|
|
|
12/22/2021
|
+0.25 / +1.20%
|
21.00
|
21.35
|
20.80
|
21.00
|
21.07
|
16.72
|
312,300
|
|
|