|
Closing price on 4/27/2022
|
|
| Open |
17.30 |
| High |
17.65 |
| Low |
17.25 |
| Volume |
85,400 |
| Split-adjusted Price |
14.98 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
+0.35 / +2.02%
|
17.30
|
17.65
|
17.25
|
17.65
|
17.42
|
14.98
|
85,400
|
|
|
4/26/2022
|
+0.10 / +0.58%
|
17.20
|
17.30
|
16.95
|
17.30
|
17.18
|
14.68
|
199,900
|
|
|
4/25/2022
|
-0.35 / -1.99%
|
17.45
|
17.60
|
17.00
|
17.20
|
17.41
|
14.60
|
278,700
|
|
|
4/22/2022
|
+0.10 / +0.57%
|
17.30
|
17.90
|
17.30
|
17.55
|
17.46
|
14.89
|
121,300
|
|
|
4/21/2022
|
-0.40 / -2.24%
|
17.75
|
17.75
|
17.30
|
17.45
|
17.49
|
14.81
|
230,700
|
|
|
4/20/2022
|
-0.05 / -0.28%
|
17.85
|
18.00
|
17.80
|
17.85
|
17.87
|
15.15
|
226,500
|
|
|
4/19/2022
|
-0.10 / -0.56%
|
17.90
|
18.35
|
17.85
|
17.90
|
18.00
|
15.19
|
152,100
|
|
|
4/18/2022
|
-0.30 / -1.64%
|
18.25
|
18.25
|
17.95
|
18.00
|
18.02
|
15.27
|
267,900
|
|
|
4/15/2022
|
-0.35 / -1.88%
|
18.50
|
18.55
|
18.20
|
18.30
|
18.40
|
15.53
|
201,300
|
|
|
4/14/2022
|
-0.15 / -0.80%
|
18.80
|
19.00
|
18.50
|
18.65
|
18.74
|
15.83
|
237,300
|
|
|
4/13/2022
|
-0.45 / -2.34%
|
19.10
|
19.20
|
17.95
|
18.80
|
18.80
|
15.95
|
577,200
|
|
|
4/12/2022
|
-0.40 / -2.04%
|
19.65
|
19.65
|
19.20
|
19.25
|
19.41
|
16.33
|
241,500
|
|
|
4/8/2022
|
-0.25 / -1.26%
|
20.00
|
20.00
|
19.60
|
19.65
|
19.72
|
16.67
|
152,500
|
|
|
4/7/2022
|
-0.05 / -0.25%
|
20.00
|
20.20
|
19.70
|
19.90
|
19.98
|
16.89
|
384,000
|
|
|
4/6/2022
|
+0.05 / +0.25%
|
19.70
|
20.00
|
19.55
|
19.95
|
19.73
|
16.93
|
263,200
|
|
|
4/5/2022
|
-0.15 / -0.75%
|
20.05
|
20.20
|
19.80
|
19.90
|
19.99
|
16.89
|
152,400
|
|
|
4/4/2022
|
+0.35 / +1.78%
|
20.30
|
20.45
|
20.00
|
20.05
|
20.18
|
17.01
|
319,800
|
|
|
4/1/2022
|
+0.65 / +3.41%
|
19.05
|
19.75
|
19.05
|
19.70
|
19.57
|
16.72
|
590,100
|
|
|
3/31/2022
|
+0.05 / +0.26%
|
19.05
|
19.20
|
19.00
|
19.05
|
19.09
|
16.17
|
182,000
|
|
|
3/30/2022
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.90
|
19.00
|
19.04
|
16.12
|
155,200
|
|
|
3/29/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.90
|
19.00
|
18.96
|
16.12
|
178,200
|
|
|
3/28/2022
|
-0.10 / -0.52%
|
19.10
|
19.15
|
18.95
|
19.00
|
19.02
|
16.12
|
279,700
|
|
|
3/25/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.05
|
19.10
|
19.10
|
16.21
|
32,000
|
|
|
3/24/2022
|
-0.10 / -0.52%
|
19.25
|
19.25
|
19.05
|
19.10
|
19.12
|
16.21
|
94,400
|
|
|
3/23/2022
|
+0.10 / +0.52%
|
19.15
|
19.25
|
19.10
|
19.20
|
19.17
|
16.29
|
72,200
|
|
|
3/22/2022
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.95
|
19.10
|
19.07
|
16.21
|
135,600
|
|
|
3/21/2022
|
0.00 / 0.00%
|
19.05
|
19.20
|
18.90
|
19.10
|
18.99
|
16.21
|
151,700
|
|
|
3/18/2022
|
-0.50 / -2.55%
|
19.55
|
19.55
|
19.05
|
19.10
|
19.25
|
16.21
|
369,100
|
|
|
3/17/2022
|
-0.10 / -0.51%
|
20.10
|
20.10
|
19.40
|
19.60
|
19.61
|
16.63
|
172,500
|
|
|
3/16/2022
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.85
|
21.00
|
20.93
|
16.72
|
286,100
|
|
|