|
Closing price on 5/28/2024
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
15.35 |
| Volume |
110,500 |
| Split-adjusted Price |
13.69 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.35
|
15.40
|
15.51
|
13.69
|
110,500
|
|
|
5/27/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.35
|
15.40
|
15.40
|
13.69
|
64,400
|
|
|
5/24/2024
|
-0.15 / -0.96%
|
15.65
|
15.65
|
15.30
|
15.40
|
15.40
|
13.69
|
119,100
|
|
|
5/23/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.55
|
15.55
|
15.62
|
13.83
|
123,400
|
|
|
5/22/2024
|
+0.15 / +0.97%
|
15.40
|
15.90
|
15.35
|
15.55
|
15.65
|
13.83
|
284,300
|
|
|
5/21/2024
|
+0.05 / +0.33%
|
15.35
|
15.40
|
15.30
|
15.40
|
15.35
|
13.69
|
140,600
|
|
|
5/20/2024
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.25
|
15.35
|
15.34
|
13.65
|
147,100
|
|
|
5/17/2024
|
+0.20 / +1.32%
|
15.10
|
15.80
|
15.10
|
15.35
|
15.30
|
13.65
|
163,700
|
|
|
5/16/2024
|
+0.20 / +1.34%
|
14.95
|
15.15
|
14.95
|
15.15
|
15.02
|
13.47
|
162,800
|
|
|
5/15/2024
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.90
|
14.95
|
14.94
|
13.29
|
51,700
|
|
|
5/14/2024
|
+0.05 / +0.34%
|
14.85
|
14.95
|
14.85
|
14.95
|
14.92
|
13.29
|
134,000
|
|
|
5/13/2024
|
0.00 / 0.00%
|
14.85
|
14.95
|
14.85
|
14.90
|
14.91
|
13.25
|
77,400
|
|
|
5/10/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.85
|
14.90
|
14.96
|
13.25
|
62,600
|
|
|
5/9/2024
|
-0.05 / -0.33%
|
14.95
|
15.00
|
14.85
|
14.90
|
14.94
|
13.25
|
82,100
|
|
|
5/8/2024
|
+0.05 / +0.34%
|
14.90
|
14.95
|
14.90
|
14.95
|
14.93
|
13.29
|
41,800
|
|
|
5/7/2024
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.85
|
14.90
|
14.89
|
13.25
|
24,400
|
|
|
5/6/2024
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.85
|
14.90
|
14.92
|
13.25
|
51,300
|
|
|
5/3/2024
|
-0.10 / -0.67%
|
14.95
|
14.95
|
14.80
|
14.80
|
14.86
|
13.16
|
57,400
|
|
|
5/2/2024
|
+0.20 / +1.36%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.80
|
13.25
|
18,400
|
|
|
4/26/2024
|
-0.10 / -0.68%
|
14.80
|
14.85
|
14.70
|
14.70
|
14.75
|
13.07
|
27,600
|
|
|
4/25/2024
|
+0.10 / +0.68%
|
14.85
|
14.85
|
14.65
|
14.80
|
14.70
|
13.16
|
23,500
|
|
|
4/24/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.65
|
14.70
|
14.75
|
13.07
|
58,400
|
|
|
4/23/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.65
|
14.70
|
14.70
|
13.07
|
20,000
|
|
|
4/22/2024
|
+0.10 / +0.68%
|
14.65
|
14.80
|
14.65
|
14.70
|
14.73
|
13.07
|
16,300
|
|
|
4/19/2024
|
-0.15 / -1.02%
|
14.65
|
14.70
|
14.55
|
14.60
|
14.60
|
12.98
|
117,900
|
|
|
4/17/2024
|
-0.10 / -0.67%
|
14.80
|
14.85
|
14.70
|
14.75
|
14.76
|
13.12
|
107,900
|
|
|
4/16/2024
|
0.00 / 0.00%
|
14.75
|
14.85
|
14.60
|
14.85
|
14.72
|
13.21
|
158,200
|
|
|
4/15/2024
|
-0.10 / -0.67%
|
14.95
|
14.95
|
14.80
|
14.85
|
14.89
|
13.21
|
66,800
|
|
|
4/12/2024
|
-0.05 / -0.33%
|
14.95
|
15.00
|
14.90
|
14.95
|
14.94
|
13.29
|
60,000
|
|
|
4/11/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.95
|
15.00
|
14.96
|
13.34
|
28,800
|
|
|