|
Closing price on 5/6/2025
|
|
| Open |
14.25 |
| High |
14.45 |
| Low |
14.25 |
| Volume |
38,000 |
| Split-adjusted Price |
12.92 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2025
|
+0.05 / +0.35%
|
14.25
|
14.45
|
14.25
|
14.40
|
14.39
|
12.92
|
38,000
|
|
|
5/5/2025
|
+0.10 / +0.70%
|
14.25
|
14.45
|
14.25
|
14.35
|
14.40
|
12.87
|
78,000
|
|
|
4/29/2025
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.25
|
14.25
|
14.32
|
12.79
|
97,800
|
|
|
4/28/2025
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.23
|
12.83
|
166,200
|
|
|
4/25/2025
|
0.00 / 0.00%
|
14.15
|
14.25
|
14.10
|
14.20
|
14.18
|
12.74
|
65,700
|
|
|
4/24/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.16
|
12.74
|
75,000
|
|
|
4/23/2025
|
0.00 / 0.00%
|
14.20
|
14.25
|
14.15
|
14.20
|
14.20
|
12.74
|
55,000
|
|
|
4/22/2025
|
-0.05 / -0.35%
|
14.25
|
14.25
|
13.80
|
14.20
|
14.01
|
12.74
|
125,200
|
|
|
4/21/2025
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.15
|
14.25
|
14.22
|
12.79
|
56,900
|
|
|
4/18/2025
|
+0.05 / +0.35%
|
14.25
|
14.35
|
14.20
|
14.30
|
14.26
|
12.83
|
124,900
|
|
|
4/17/2025
|
0.00 / 0.00%
|
14.25
|
14.30
|
14.10
|
14.25
|
14.21
|
12.79
|
87,300
|
|
|
4/16/2025
|
-0.10 / -0.70%
|
14.30
|
14.35
|
14.20
|
14.25
|
14.27
|
12.79
|
168,400
|
|
|
4/15/2025
|
-0.10 / -0.69%
|
14.40
|
14.45
|
14.30
|
14.35
|
14.36
|
12.87
|
137,800
|
|
|
4/14/2025
|
+0.05 / +0.35%
|
14.45
|
14.70
|
14.40
|
14.45
|
14.43
|
12.96
|
209,500
|
|
|
4/11/2025
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.15
|
14.40
|
14.29
|
12.92
|
168,300
|
|
|
4/10/2025
|
+0.95 / +6.96%
|
14.50
|
14.60
|
14.45
|
14.60
|
14.58
|
13.10
|
666,300
|
|
|
4/9/2025
|
-0.10 / -0.73%
|
13.70
|
13.75
|
12.80
|
13.65
|
13.54
|
12.25
|
291,500
|
|
|
4/8/2025
|
-0.25 / -1.79%
|
13.65
|
13.95
|
13.65
|
13.75
|
13.73
|
12.34
|
308,400
|
|
|
4/4/2025
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.65
|
14.00
|
13.89
|
12.56
|
298,600
|
|
|
4/3/2025
|
-0.65 / -4.44%
|
14.60
|
14.60
|
13.95
|
14.00
|
14.11
|
12.56
|
564,100
|
|
|
4/2/2025
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.65
|
14.65
|
14.70
|
13.14
|
97,800
|
|
|
4/1/2025
|
-0.10 / -0.68%
|
14.75
|
14.80
|
14.70
|
14.70
|
14.72
|
13.19
|
133,500
|
|
|
3/31/2025
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.78
|
13.28
|
87,700
|
|
|
3/28/2025
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.80
|
14.85
|
14.80
|
13.32
|
78,300
|
|
|
3/27/2025
|
+0.05 / +0.34%
|
14.80
|
14.90
|
14.80
|
14.85
|
14.85
|
13.32
|
160,600
|
|
|
3/26/2025
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.75
|
14.80
|
14.78
|
13.28
|
40,300
|
|
|
3/25/2025
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.75
|
14.80
|
14.79
|
13.28
|
35,600
|
|
|
3/24/2025
|
-0.05 / -0.34%
|
14.75
|
14.85
|
14.75
|
14.80
|
14.81
|
13.28
|
43,600
|
|
|
3/21/2025
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.70
|
14.85
|
14.74
|
13.32
|
92,500
|
|
|
3/20/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.85
|
14.76
|
13.32
|
153,600
|
|
|