Closing price on 8/23/2022
|
|
Open |
17.15 |
High |
17.40 |
Low |
17.15 |
Volume |
31,800 |
Split-adjusted Price |
14.77 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2022
|
+0.05 / +0.29%
|
17.15
|
17.40
|
17.15
|
17.40
|
17.32
|
14.77
|
31,800
|
|
8/22/2022
|
0.00 / 0.00%
|
17.35
|
17.35
|
17.20
|
17.35
|
17.26
|
14.72
|
117,400
|
|
8/19/2022
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.25
|
17.35
|
17.31
|
14.72
|
45,900
|
|
8/18/2022
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.30
|
17.45
|
17.37
|
14.81
|
107,300
|
|
8/17/2022
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.40
|
17.45
|
17.45
|
14.81
|
47,700
|
|
8/16/2022
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.40
|
17.55
|
17.50
|
14.89
|
46,800
|
|
8/15/2022
|
+0.05 / +0.29%
|
17.40
|
17.45
|
17.35
|
17.45
|
17.41
|
14.81
|
50,200
|
|
8/12/2022
|
-0.05 / -0.29%
|
17.45
|
17.50
|
17.35
|
17.40
|
17.42
|
14.77
|
26,100
|
|
8/11/2022
|
0.00 / 0.00%
|
17.45
|
17.55
|
17.25
|
17.45
|
17.41
|
14.81
|
108,400
|
|
8/10/2022
|
-0.15 / -0.85%
|
17.50
|
17.60
|
17.45
|
17.45
|
17.49
|
14.81
|
36,600
|
|
8/9/2022
|
+0.20 / +1.15%
|
17.40
|
17.70
|
17.30
|
17.60
|
17.51
|
14.93
|
143,400
|
|
8/8/2022
|
+0.05 / +0.29%
|
17.35
|
17.40
|
17.25
|
17.40
|
17.34
|
14.77
|
41,100
|
|
8/5/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.35
|
17.22
|
14.72
|
58,100
|
|
8/4/2022
|
+0.15 / +0.87%
|
17.30
|
17.40
|
17.20
|
17.35
|
17.32
|
14.72
|
60,500
|
|
8/3/2022
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.24
|
14.60
|
108,000
|
|
8/2/2022
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.38
|
14.77
|
23,300
|
|
8/1/2022
|
+0.05 / +0.29%
|
17.40
|
17.45
|
17.20
|
17.45
|
17.36
|
14.81
|
83,000
|
|
7/29/2022
|
+0.20 / +1.16%
|
17.35
|
17.65
|
17.20
|
17.40
|
17.45
|
14.77
|
107,800
|
|
7/28/2022
|
+0.15 / +0.88%
|
17.05
|
17.20
|
16.85
|
17.20
|
17.01
|
14.60
|
72,300
|
|
7/27/2022
|
0.00 / 0.00%
|
17.05
|
17.10
|
16.90
|
17.05
|
16.98
|
14.47
|
48,800
|
|
7/26/2022
|
+0.05 / +0.29%
|
17.00
|
17.10
|
16.90
|
17.05
|
16.98
|
14.47
|
48,600
|
|
7/25/2022
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.98
|
14.43
|
31,900
|
|
7/22/2022
|
0.00 / 0.00%
|
17.05
|
17.10
|
16.95
|
17.00
|
17.02
|
14.43
|
51,000
|
|
7/21/2022
|
-0.05 / -0.29%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.02
|
14.43
|
34,600
|
|
7/20/2022
|
+0.05 / +0.29%
|
17.00
|
17.15
|
16.95
|
17.05
|
17.06
|
14.47
|
46,600
|
|
7/19/2022
|
-0.05 / -0.29%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.98
|
14.43
|
33,100
|
|
7/18/2022
|
+0.25 / +1.49%
|
16.95
|
17.10
|
16.80
|
17.05
|
16.94
|
14.47
|
40,000
|
|
7/15/2022
|
-0.10 / -0.59%
|
16.95
|
16.95
|
16.80
|
16.80
|
16.83
|
14.26
|
62,800
|
|
7/14/2022
|
-0.05 / -0.29%
|
16.85
|
17.00
|
16.80
|
16.90
|
16.91
|
14.34
|
19,200
|
|
7/13/2022
|
+0.15 / +0.89%
|
16.95
|
16.95
|
16.75
|
16.95
|
16.83
|
14.38
|
33,700
|
|
|