|
Closing price on 1/14/2020
|
|
Open |
1.80 |
High |
1.82 |
Low |
1.78 |
Volume |
285,760 |
Split-adjusted Price |
1.78 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/14/2020
|
-0.02 / -1.11%
|
1.80
|
1.82
|
1.78
|
1.78
|
1.80
|
1.78
|
285,760
|
|
1/13/2020
|
-0.01 / -0.55%
|
1.81
|
1.84
|
1.80
|
1.80
|
1.81
|
1.80
|
161,930
|
|
1/10/2020
|
-0.09 / -4.74%
|
1.88
|
1.95
|
1.80
|
1.81
|
1.83
|
1.81
|
549,590
|
|
1/9/2020
|
-0.06 / -3.06%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.95
|
1.90
|
428,570
|
|
1/8/2020
|
-0.14 / -6.67%
|
2.10
|
2.10
|
1.96
|
1.96
|
1.99
|
1.96
|
868,860
|
|
1/7/2020
|
0.00 / 0.00%
|
2.08
|
2.14
|
2.07
|
2.10
|
2.11
|
2.10
|
1,570,280
|
|
1/6/2020
|
-0.05 / -2.33%
|
2.10
|
2.14
|
2.08
|
2.10
|
2.11
|
2.10
|
225,640
|
|
1/3/2020
|
0.00 / 0.00%
|
2.18
|
2.18
|
2.10
|
2.15
|
2.13
|
2.15
|
581,300
|
|
1/2/2020
|
-0.03 / -1.38%
|
2.19
|
2.21
|
2.10
|
2.15
|
2.12
|
2.15
|
3,146,120
|
|
12/31/2019
|
-0.04 / -1.80%
|
2.22
|
2.22
|
2.12
|
2.18
|
2.17
|
2.18
|
933,130
|
|
12/30/2019
|
0.00 / 0.00%
|
2.22
|
2.24
|
2.19
|
2.22
|
2.21
|
2.22
|
276,450
|
|
12/27/2019
|
-0.03 / -1.33%
|
2.26
|
2.26
|
2.21
|
2.22
|
2.22
|
2.22
|
191,360
|
|
12/26/2019
|
+0.05 / +2.27%
|
2.21
|
2.27
|
2.20
|
2.25
|
2.23
|
2.25
|
404,120
|
|
12/25/2019
|
-0.03 / -1.35%
|
2.23
|
2.24
|
2.20
|
2.20
|
2.21
|
2.20
|
292,570
|
|
12/24/2019
|
-0.01 / -0.45%
|
2.24
|
2.25
|
2.20
|
2.23
|
2.23
|
2.23
|
204,210
|
|
12/23/2019
|
0.00 / 0.00%
|
2.25
|
2.27
|
2.21
|
2.24
|
2.24
|
2.24
|
304,370
|
|
12/20/2019
|
0.00 / 0.00%
|
2.22
|
2.24
|
2.20
|
2.24
|
2.21
|
2.24
|
508,070
|
|
12/19/2019
|
-0.02 / -0.88%
|
2.26
|
2.27
|
2.22
|
2.24
|
2.23
|
2.24
|
201,570
|
|
12/18/2019
|
-0.08 / -3.42%
|
2.29
|
2.33
|
2.22
|
2.26
|
2.28
|
2.26
|
232,170
|
|
12/17/2019
|
+0.15 / +6.85%
|
2.19
|
2.34
|
2.19
|
2.34
|
2.32
|
2.34
|
1,324,190
|
|
12/16/2019
|
-0.03 / -1.35%
|
2.22
|
2.23
|
2.19
|
2.19
|
2.20
|
2.19
|
245,500
|
|
12/13/2019
|
-0.01 / -0.45%
|
2.23
|
2.25
|
2.19
|
2.22
|
2.21
|
2.22
|
296,690
|
|
12/12/2019
|
-0.02 / -0.89%
|
2.25
|
2.26
|
2.21
|
2.23
|
2.23
|
2.23
|
124,850
|
|
12/11/2019
|
+0.02 / +0.90%
|
2.25
|
2.25
|
2.21
|
2.25
|
2.23
|
2.25
|
173,190
|
|
12/10/2019
|
+0.03 / +1.36%
|
2.18
|
2.28
|
2.18
|
2.23
|
2.23
|
2.23
|
414,380
|
|
12/9/2019
|
+0.03 / +1.38%
|
2.17
|
2.20
|
2.15
|
2.20
|
2.19
|
2.20
|
159,600
|
|
12/6/2019
|
-0.01 / -0.46%
|
2.21
|
2.21
|
2.16
|
2.17
|
2.18
|
2.17
|
298,310
|
|
12/5/2019
|
-0.02 / -0.91%
|
2.23
|
2.23
|
2.15
|
2.18
|
2.18
|
2.18
|
462,950
|
|
12/4/2019
|
0.00 / 0.00%
|
2.19
|
2.25
|
2.19
|
2.20
|
2.20
|
2.20
|
69,100
|
|
12/3/2019
|
-0.04 / -1.79%
|
2.29
|
2.29
|
2.19
|
2.20
|
2.22
|
2.20
|
439,030
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|