Closing price on 7/15/2021
|
|
Open |
17.30 |
High |
17.35 |
Low |
17.20 |
Volume |
9,200 |
Split-adjusted Price |
13.69 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2021
|
+0.05 / +0.29%
|
17.30
|
17.35
|
17.20
|
17.20
|
17.20
|
13.69
|
9,200
|
|
7/14/2021
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.15
|
17.20
|
13.65
|
76,400
|
|
7/13/2021
|
+0.10 / +0.58%
|
17.15
|
17.30
|
17.00
|
17.25
|
17.10
|
13.73
|
63,500
|
|
7/12/2021
|
-0.20 / -1.15%
|
17.25
|
17.25
|
17.00
|
17.15
|
17.11
|
13.65
|
133,000
|
|
7/9/2021
|
+0.05 / +0.29%
|
17.45
|
17.45
|
17.25
|
17.35
|
17.40
|
13.81
|
82,200
|
|
7/8/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.23
|
13.77
|
20,800
|
|
7/7/2021
|
-0.15 / -0.86%
|
17.35
|
17.35
|
17.10
|
17.30
|
17.23
|
13.77
|
42,700
|
|
7/6/2021
|
+0.05 / +0.29%
|
17.40
|
17.50
|
17.35
|
17.45
|
17.41
|
13.89
|
31,600
|
|
7/5/2021
|
-0.05 / -0.29%
|
17.45
|
17.55
|
17.40
|
17.40
|
17.42
|
13.85
|
81,900
|
|
7/2/2021
|
-0.10 / -0.57%
|
17.50
|
17.55
|
17.45
|
17.45
|
17.49
|
13.89
|
29,900
|
|
7/1/2021
|
+0.05 / +0.29%
|
17.50
|
17.55
|
17.45
|
17.55
|
17.49
|
13.97
|
35,500
|
|
6/30/2021
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.44
|
13.93
|
49,700
|
|
6/29/2021
|
-0.10 / -0.57%
|
17.40
|
17.70
|
17.40
|
17.40
|
17.47
|
13.85
|
23,700
|
|
6/28/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.45
|
13.93
|
19,200
|
|
6/25/2021
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.52
|
13.93
|
42,400
|
|
6/24/2021
|
+0.20 / +1.15%
|
17.40
|
18.30
|
17.35
|
17.60
|
17.79
|
14.01
|
64,800
|
|
6/23/2021
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.50
|
13.85
|
49,700
|
|
6/22/2021
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
13.93
|
46,100
|
|
6/21/2021
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.43
|
13.93
|
45,500
|
|
6/18/2021
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.49
|
13.85
|
78,100
|
|
6/17/2021
|
+0.05 / +0.29%
|
17.25
|
17.35
|
17.15
|
17.30
|
17.28
|
13.77
|
16,900
|
|
6/16/2021
|
+0.05 / +0.29%
|
17.30
|
17.30
|
17.10
|
17.25
|
17.26
|
13.73
|
55,100
|
|
6/15/2021
|
0.00 / 0.00%
|
17.10
|
17.25
|
17.10
|
17.20
|
17.12
|
13.69
|
22,600
|
|
6/14/2021
|
+0.05 / +0.29%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.28
|
13.69
|
38,900
|
|
6/11/2021
|
+0.05 / +0.29%
|
17.20
|
17.20
|
17.15
|
17.15
|
17.18
|
13.65
|
29,100
|
|
6/10/2021
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.07
|
13.61
|
31,100
|
|
6/9/2021
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.05
|
17.10
|
17.08
|
13.61
|
45,900
|
|
6/8/2021
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.61
|
39,800
|
|
6/7/2021
|
-0.10 / -0.58%
|
17.25
|
17.25
|
17.00
|
17.10
|
17.06
|
13.61
|
97,200
|
|
6/4/2021
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.11
|
13.69
|
85,200
|
|
|