|
Closing price on 1/13/2021
|
|
Open |
2.71 |
High |
2.88 |
Low |
2.70 |
Volume |
7,401,800 |
Split-adjusted Price |
2.86 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/13/2021
|
+0.16 / +5.93%
|
2.71
|
2.88
|
2.70
|
2.86
|
2.77
|
2.86
|
7,401,800
|
|
1/12/2021
|
0.00 / 0.00%
|
2.70
|
2.74
|
2.64
|
2.70
|
2.69
|
2.70
|
3,629,400
|
|
1/11/2021
|
-0.04 / -1.46%
|
2.74
|
2.85
|
2.65
|
2.70
|
2.69
|
2.70
|
3,801,200
|
|
1/8/2021
|
+0.15 / +5.79%
|
2.64
|
2.77
|
2.63
|
2.74
|
2.73
|
2.74
|
6,361,900
|
|
1/7/2021
|
+0.07 / +2.78%
|
2.52
|
2.60
|
2.50
|
2.59
|
2.54
|
2.59
|
2,922,600
|
|
1/6/2021
|
0.00 / 0.00%
|
2.56
|
2.59
|
2.51
|
2.52
|
2.55
|
2.52
|
1,486,300
|
|
1/5/2021
|
+0.02 / +0.80%
|
2.50
|
2.60
|
2.48
|
2.52
|
2.50
|
2.52
|
2,211,100
|
|
1/4/2021
|
0.00 / 0.00%
|
2.53
|
2.55
|
2.42
|
2.50
|
2.50
|
2.50
|
2,361,600
|
|
12/31/2020
|
-0.02 / -0.79%
|
2.59
|
2.60
|
2.50
|
2.50
|
2.53
|
2.50
|
1,755,480
|
|
12/30/2020
|
+0.06 / +2.44%
|
2.45
|
2.63
|
2.43
|
2.52
|
2.54
|
2.52
|
3,265,920
|
|
12/29/2020
|
-0.01 / -0.40%
|
2.47
|
2.47
|
2.39
|
2.46
|
2.47
|
2.46
|
1,962,740
|
|
12/28/2020
|
+0.07 / +2.92%
|
2.49
|
2.49
|
2.38
|
2.47
|
2.42
|
2.47
|
1,933,870
|
|
12/25/2020
|
-0.07 / -2.83%
|
2.47
|
2.50
|
2.31
|
2.40
|
2.41
|
2.40
|
3,115,100
|
|
12/24/2020
|
-0.11 / -4.26%
|
2.58
|
2.61
|
2.40
|
2.47
|
2.44
|
2.47
|
3,499,750
|
|
12/23/2020
|
-0.02 / -0.77%
|
2.68
|
2.78
|
2.58
|
2.58
|
2.71
|
2.58
|
3,913,140
|
|
12/22/2020
|
+0.17 / +7.00%
|
2.40
|
2.60
|
2.39
|
2.60
|
2.46
|
2.60
|
4,930,880
|
|
12/21/2020
|
+0.06 / +2.53%
|
2.37
|
2.50
|
2.31
|
2.43
|
2.40
|
2.43
|
2,757,310
|
|
12/18/2020
|
0.00 / 0.00%
|
2.48
|
2.48
|
2.37
|
2.37
|
2.43
|
2.37
|
3,711,140
|
|
12/17/2020
|
+0.15 / +6.76%
|
2.25
|
2.37
|
2.25
|
2.37
|
2.35
|
2.37
|
6,587,980
|
|
12/16/2020
|
+0.06 / +2.78%
|
2.21
|
2.25
|
2.17
|
2.22
|
2.21
|
2.22
|
2,678,270
|
|
12/15/2020
|
+0.01 / +0.47%
|
2.15
|
2.24
|
2.13
|
2.16
|
2.18
|
2.16
|
1,619,640
|
|
12/14/2020
|
+0.01 / +0.47%
|
2.15
|
2.18
|
2.12
|
2.15
|
2.14
|
2.15
|
1,086,640
|
|
12/11/2020
|
-0.04 / -1.83%
|
2.15
|
2.19
|
2.11
|
2.14
|
2.15
|
2.14
|
1,535,540
|
|
12/10/2020
|
-0.09 / -3.96%
|
2.21
|
2.24
|
2.16
|
2.18
|
2.19
|
2.18
|
2,135,150
|
|
12/9/2020
|
-0.02 / -0.87%
|
2.34
|
2.34
|
2.20
|
2.27
|
2.23
|
2.27
|
2,270,550
|
|
12/8/2020
|
+0.08 / +3.62%
|
2.34
|
2.36
|
2.20
|
2.29
|
2.30
|
2.29
|
4,243,410
|
|
12/7/2020
|
+0.14 / +6.76%
|
2.08
|
2.21
|
2.08
|
2.21
|
2.20
|
2.21
|
4,862,460
|
|
12/4/2020
|
-0.03 / -1.43%
|
2.12
|
2.12
|
2.06
|
2.07
|
2.09
|
2.07
|
832,480
|
|
12/3/2020
|
+0.08 / +3.96%
|
2.05
|
2.13
|
2.02
|
2.10
|
2.10
|
2.10
|
1,195,070
|
|
12/2/2020
|
0.00 / 0.00%
|
2.02
|
2.06
|
2.02
|
2.02
|
2.04
|
2.02
|
263,250
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|