|
Closing price on 5/19/2022
|
|
| Open |
17.15 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
22,100 |
| Split-adjusted Price |
14.72 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
-0.10 / -0.57%
|
17.15
|
17.40
|
17.00
|
17.35
|
17.19
|
14.72
|
22,100
|
|
|
5/18/2022
|
+0.05 / +0.29%
|
17.40
|
17.45
|
17.15
|
17.45
|
17.37
|
14.81
|
36,900
|
|
|
5/17/2022
|
+0.20 / +1.16%
|
16.95
|
17.40
|
16.80
|
17.40
|
17.16
|
14.77
|
88,400
|
|
|
5/16/2022
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.15
|
17.20
|
17.23
|
14.60
|
72,800
|
|
|
5/13/2022
|
-0.20 / -1.15%
|
17.25
|
17.40
|
16.80
|
17.20
|
17.07
|
14.60
|
147,600
|
|
|
5/12/2022
|
-0.45 / -2.52%
|
17.85
|
17.85
|
17.40
|
17.40
|
17.56
|
14.77
|
96,000
|
|
|
5/11/2022
|
+0.50 / +2.88%
|
17.30
|
17.95
|
17.30
|
17.85
|
17.75
|
15.15
|
82,800
|
|
|
5/10/2022
|
+0.75 / +4.52%
|
16.60
|
17.35
|
16.50
|
17.35
|
16.86
|
14.72
|
171,200
|
|
|
5/9/2022
|
-0.75 / -4.32%
|
17.40
|
17.40
|
16.60
|
16.60
|
17.23
|
14.09
|
220,400
|
|
|
5/6/2022
|
-0.30 / -1.70%
|
17.50
|
17.60
|
17.35
|
17.35
|
17.47
|
14.72
|
120,100
|
|
|
5/5/2022
|
-0.25 / -1.40%
|
17.90
|
17.90
|
17.50
|
17.65
|
17.63
|
14.98
|
47,500
|
|
|
5/4/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.86
|
15.19
|
97,500
|
|
|
4/29/2022
|
+0.15 / +0.85%
|
17.70
|
18.00
|
17.50
|
17.90
|
17.73
|
15.19
|
82,400
|
|
|
4/28/2022
|
+0.10 / +0.57%
|
17.75
|
17.80
|
17.65
|
17.75
|
17.70
|
15.06
|
52,700
|
|
|
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
|
|
|