Closing price on 5/16/2024
|
|
Open |
14.95 |
High |
15.15 |
Low |
14.95 |
Volume |
162,800 |
Split-adjusted Price |
15.15 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2024
|
+0.20 / +1.34%
|
14.95
|
15.15
|
14.95
|
15.15
|
15.02
|
15.15
|
162,800
|
|
5/15/2024
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.90
|
14.95
|
14.94
|
14.95
|
51,700
|
|
5/14/2024
|
+0.05 / +0.34%
|
14.85
|
14.95
|
14.85
|
14.95
|
14.92
|
14.95
|
134,000
|
|
5/13/2024
|
0.00 / 0.00%
|
14.85
|
14.95
|
14.85
|
14.90
|
14.91
|
14.90
|
77,400
|
|
5/10/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.85
|
14.90
|
14.96
|
14.90
|
62,600
|
|
5/9/2024
|
-0.05 / -0.33%
|
14.95
|
15.00
|
14.85
|
14.90
|
14.94
|
14.90
|
82,100
|
|
5/8/2024
|
+0.05 / +0.34%
|
14.90
|
14.95
|
14.90
|
14.95
|
14.93
|
14.95
|
41,800
|
|
5/7/2024
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.85
|
14.90
|
14.89
|
14.90
|
24,400
|
|
5/6/2024
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.85
|
14.90
|
14.92
|
14.90
|
51,300
|
|
5/3/2024
|
-0.10 / -0.67%
|
14.95
|
14.95
|
14.80
|
14.80
|
14.86
|
14.80
|
57,400
|
|
5/2/2024
|
+0.20 / +1.36%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.80
|
14.90
|
18,400
|
|
4/26/2024
|
-0.10 / -0.68%
|
14.80
|
14.85
|
14.70
|
14.70
|
14.75
|
14.70
|
27,600
|
|
4/25/2024
|
+0.10 / +0.68%
|
14.85
|
14.85
|
14.65
|
14.80
|
14.70
|
14.80
|
23,500
|
|
4/24/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.65
|
14.70
|
14.75
|
14.70
|
58,400
|
|
4/23/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.65
|
14.70
|
14.70
|
14.70
|
20,000
|
|
4/22/2024
|
+0.10 / +0.68%
|
14.65
|
14.80
|
14.65
|
14.70
|
14.73
|
14.70
|
16,300
|
|
4/19/2024
|
-0.15 / -1.02%
|
14.65
|
14.70
|
14.55
|
14.60
|
14.60
|
14.60
|
117,900
|
|
4/17/2024
|
-0.10 / -0.67%
|
14.80
|
14.85
|
14.70
|
14.75
|
14.76
|
14.75
|
107,900
|
|
4/16/2024
|
0.00 / 0.00%
|
14.75
|
14.85
|
14.60
|
14.85
|
14.72
|
14.85
|
158,200
|
|
4/15/2024
|
-0.10 / -0.67%
|
14.95
|
14.95
|
14.80
|
14.85
|
14.89
|
14.85
|
66,800
|
|
4/12/2024
|
-0.05 / -0.33%
|
14.95
|
15.00
|
14.90
|
14.95
|
14.94
|
14.95
|
60,000
|
|
4/11/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.95
|
15.00
|
14.96
|
15.00
|
28,800
|
|
4/10/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.95
|
15.00
|
15.00
|
15.00
|
55,600
|
|
4/9/2024
|
+0.05 / +0.33%
|
15.00
|
15.10
|
14.95
|
15.00
|
14.97
|
15.00
|
58,500
|
|
4/8/2024
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.90
|
14.95
|
14.99
|
14.95
|
53,000
|
|
4/5/2024
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.95
|
14.95
|
14.97
|
14.95
|
55,500
|
|
4/4/2024
|
+0.05 / +0.33%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.01
|
15.00
|
61,200
|
|
4/3/2024
|
-0.10 / -0.66%
|
15.05
|
15.10
|
14.95
|
14.95
|
15.03
|
14.95
|
64,600
|
|
4/2/2024
|
0.00 / 0.00%
|
15.05
|
15.10
|
14.95
|
15.05
|
15.03
|
15.05
|
61,900
|
|
4/1/2024
|
-0.05 / -0.33%
|
15.05
|
15.10
|
15.00
|
15.05
|
15.04
|
15.05
|
62,500
|
|
|