|
Closing price on 7/27/2022
|
|
| Open |
17.05 |
| High |
17.10 |
| Low |
16.90 |
| Volume |
48,800 |
| Split-adjusted Price |
12.87 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2022
|
0.00 / 0.00%
|
17.05
|
17.10
|
16.90
|
17.05
|
16.98
|
12.87
|
48,800
|
|
|
7/26/2022
|
+0.05 / +0.29%
|
17.00
|
17.10
|
16.90
|
17.05
|
16.98
|
12.87
|
48,600
|
|
|
7/25/2022
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.98
|
12.83
|
31,900
|
|
|
7/22/2022
|
0.00 / 0.00%
|
17.05
|
17.10
|
16.95
|
17.00
|
17.02
|
12.83
|
51,000
|
|
|
7/21/2022
|
-0.05 / -0.29%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.02
|
12.83
|
34,600
|
|
|
7/20/2022
|
+0.05 / +0.29%
|
17.00
|
17.15
|
16.95
|
17.05
|
17.06
|
12.87
|
46,600
|
|
|
7/19/2022
|
-0.05 / -0.29%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.98
|
12.83
|
33,100
|
|
|
7/18/2022
|
+0.25 / +1.49%
|
16.95
|
17.10
|
16.80
|
17.05
|
16.94
|
12.87
|
40,000
|
|
|
7/15/2022
|
-0.10 / -0.59%
|
16.95
|
16.95
|
16.80
|
16.80
|
16.83
|
12.68
|
62,800
|
|
|
7/14/2022
|
-0.05 / -0.29%
|
16.85
|
17.00
|
16.80
|
16.90
|
16.91
|
12.75
|
19,200
|
|
|
7/13/2022
|
+0.15 / +0.89%
|
16.95
|
16.95
|
16.75
|
16.95
|
16.83
|
12.79
|
33,700
|
|
|
7/12/2022
|
+0.05 / +0.30%
|
16.90
|
16.95
|
16.75
|
16.80
|
16.87
|
12.68
|
19,800
|
|
|
7/11/2022
|
-0.20 / -1.18%
|
16.95
|
16.95
|
16.70
|
16.75
|
16.84
|
12.64
|
56,300
|
|
|
7/8/2022
|
+0.10 / +0.59%
|
16.80
|
17.05
|
16.80
|
16.95
|
16.97
|
12.79
|
11,500
|
|
|
7/7/2022
|
+0.05 / +0.30%
|
16.80
|
16.90
|
16.70
|
16.85
|
16.80
|
12.71
|
34,200
|
|
|
7/6/2022
|
-0.30 / -1.75%
|
16.80
|
16.95
|
16.80
|
16.80
|
16.83
|
12.68
|
108,600
|
|
|
7/5/2022
|
-0.05 / -0.29%
|
17.15
|
17.20
|
17.00
|
17.10
|
17.06
|
12.90
|
48,100
|
|
|
7/4/2022
|
-0.05 / -0.29%
|
17.20
|
17.35
|
16.90
|
17.15
|
17.17
|
12.94
|
54,300
|
|
|
7/1/2022
|
-0.65 / -3.64%
|
17.60
|
17.60
|
16.70
|
17.20
|
17.17
|
12.98
|
189,600
|
|
|
6/30/2022
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.60
|
17.85
|
17.79
|
13.47
|
41,400
|
|
|
6/29/2022
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.80
|
17.95
|
17.90
|
13.54
|
15,800
|
|
|
6/28/2022
|
+0.05 / +0.28%
|
17.85
|
18.05
|
17.70
|
18.00
|
17.93
|
13.58
|
100,000
|
|
|
6/27/2022
|
+0.15 / +0.84%
|
17.95
|
17.95
|
17.80
|
17.95
|
17.86
|
13.54
|
47,000
|
|
|
6/24/2022
|
+0.05 / +0.28%
|
17.60
|
17.85
|
17.60
|
17.80
|
17.74
|
13.43
|
28,800
|
|
|
6/23/2022
|
+0.25 / +1.43%
|
17.40
|
17.75
|
17.40
|
17.75
|
17.47
|
13.39
|
55,200
|
|
|
6/22/2022
|
-0.05 / -0.28%
|
17.75
|
17.80
|
17.50
|
17.50
|
17.62
|
13.20
|
75,200
|
|
|
6/21/2022
|
-0.35 / -1.96%
|
18.00
|
18.00
|
17.55
|
17.55
|
17.73
|
13.24
|
73,900
|
|
|
6/20/2022
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.85
|
17.90
|
17.99
|
13.51
|
96,500
|
|
|
6/17/2022
|
-0.25 / -1.38%
|
18.00
|
18.05
|
17.60
|
17.90
|
17.84
|
13.51
|
101,000
|
|
|
6/16/2022
|
+0.55 / +3.13%
|
18.20
|
18.40
|
17.70
|
18.15
|
18.15
|
13.70
|
150,400
|
|
|