|
Closing price on 6/5/2024
|
|
| Open |
15.65 |
| High |
15.70 |
| Low |
15.60 |
| Volume |
118,300 |
| Split-adjusted Price |
12.49 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
0.00 / 0.00%
|
15.65
|
15.70
|
15.60
|
15.65
|
15.64
|
12.49
|
118,300
|
|
|
6/4/2024
|
-0.05 / -0.32%
|
15.65
|
15.75
|
15.65
|
15.65
|
15.71
|
12.49
|
67,500
|
|
|
6/3/2024
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.65
|
15.70
|
15.73
|
12.53
|
181,800
|
|
|
5/31/2024
|
+0.10 / +0.65%
|
15.45
|
15.60
|
15.35
|
15.60
|
15.53
|
12.45
|
136,300
|
|
|
5/30/2024
|
+0.10 / +0.65%
|
15.55
|
15.55
|
15.40
|
15.50
|
15.44
|
12.37
|
99,800
|
|
|
5/29/2024
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.46
|
12.29
|
194,100
|
|
|
5/28/2024
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.35
|
15.40
|
15.51
|
12.29
|
110,500
|
|
|
5/27/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.35
|
15.40
|
15.40
|
12.29
|
64,400
|
|
|
5/24/2024
|
-0.15 / -0.96%
|
15.65
|
15.65
|
15.30
|
15.40
|
15.40
|
12.29
|
119,100
|
|
|
5/23/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.55
|
15.55
|
15.62
|
12.41
|
123,400
|
|
|
5/22/2024
|
+0.15 / +0.97%
|
15.40
|
15.90
|
15.35
|
15.55
|
15.65
|
12.41
|
284,300
|
|
|
5/21/2024
|
+0.05 / +0.33%
|
15.35
|
15.40
|
15.30
|
15.40
|
15.35
|
12.29
|
140,600
|
|
|
5/20/2024
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.25
|
15.35
|
15.34
|
12.25
|
147,100
|
|
|
5/17/2024
|
+0.20 / +1.32%
|
15.10
|
15.80
|
15.10
|
15.35
|
15.30
|
12.25
|
163,700
|
|
|
5/16/2024
|
+0.20 / +1.34%
|
14.95
|
15.15
|
14.95
|
15.15
|
15.02
|
12.09
|
162,800
|
|
|
5/15/2024
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.90
|
14.95
|
14.94
|
11.93
|
51,700
|
|
|
5/14/2024
|
+0.05 / +0.34%
|
14.85
|
14.95
|
14.85
|
14.95
|
14.92
|
11.93
|
134,000
|
|
|
5/13/2024
|
0.00 / 0.00%
|
14.85
|
14.95
|
14.85
|
14.90
|
14.91
|
11.89
|
77,400
|
|
|
5/10/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.85
|
14.90
|
14.96
|
11.89
|
62,600
|
|
|
5/9/2024
|
-0.05 / -0.33%
|
14.95
|
15.00
|
14.85
|
14.90
|
14.94
|
11.89
|
82,100
|
|
|
5/8/2024
|
+0.05 / +0.34%
|
14.90
|
14.95
|
14.90
|
14.95
|
14.93
|
11.93
|
41,800
|
|
|
5/7/2024
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.85
|
14.90
|
14.89
|
11.89
|
24,400
|
|
|
5/6/2024
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.85
|
14.90
|
14.92
|
11.89
|
51,300
|
|
|
5/3/2024
|
-0.10 / -0.67%
|
14.95
|
14.95
|
14.80
|
14.80
|
14.86
|
11.81
|
57,400
|
|
|
5/2/2024
|
+0.20 / +1.36%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.80
|
11.89
|
18,400
|
|
|
4/26/2024
|
-0.10 / -0.68%
|
14.80
|
14.85
|
14.70
|
14.70
|
14.75
|
11.73
|
27,600
|
|
|
4/25/2024
|
+0.10 / +0.68%
|
14.85
|
14.85
|
14.65
|
14.80
|
14.70
|
11.81
|
23,500
|
|
|
4/24/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.65
|
14.70
|
14.75
|
11.73
|
58,400
|
|
|
4/23/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.65
|
14.70
|
14.70
|
11.73
|
20,000
|
|
|
4/22/2024
|
+0.10 / +0.68%
|
14.65
|
14.80
|
14.65
|
14.70
|
14.73
|
11.73
|
16,300
|
|
|