|
|
Closing price on 1/28/2022
|
|
| Open |
11.65 |
| High |
11.65 |
| Low |
11.60 |
| Volume |
961,000 |
| Split-adjusted Price |
11.65 |
|
|
SJF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
+0.75 / +6.88%
|
11.65
|
11.65
|
11.60
|
11.65
|
11.65
|
11.65
|
961,000
|
|
|
1/27/2022
|
+0.20 / +1.87%
|
10.95
|
11.25
|
10.70
|
10.90
|
11.01
|
10.90
|
496,400
|
|
|
1/26/2022
|
+0.20 / +1.90%
|
10.70
|
11.00
|
9.90
|
10.70
|
10.42
|
10.70
|
1,363,500
|
|
|
1/25/2022
|
-0.60 / -5.41%
|
10.40
|
11.00
|
10.35
|
10.50
|
10.64
|
10.50
|
1,018,100
|
|
|
1/24/2022
|
-0.80 / -6.72%
|
11.90
|
12.00
|
11.10
|
11.10
|
11.34
|
11.10
|
967,900
|
|
|
1/21/2022
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.70
|
11.90
|
11.96
|
11.90
|
896,300
|
|
|
1/20/2022
|
+0.25 / +2.15%
|
11.05
|
12.40
|
11.05
|
11.90
|
11.93
|
11.90
|
969,100
|
|
|
1/19/2022
|
-0.85 / -6.80%
|
12.30
|
12.75
|
11.65
|
11.65
|
11.85
|
11.65
|
1,540,300
|
|
|
1/18/2022
|
-0.25 / -1.96%
|
12.70
|
13.30
|
12.25
|
12.50
|
12.77
|
12.50
|
3,458,500
|
|
|
1/17/2022
|
+0.50 / +4.08%
|
13.10
|
13.10
|
12.25
|
12.75
|
13.03
|
12.75
|
4,192,100
|
|
|
1/14/2022
|
+0.80 / +6.99%
|
11.20
|
12.25
|
10.70
|
12.25
|
11.68
|
12.25
|
1,596,200
|
|
|
1/13/2022
|
-0.80 / -6.53%
|
12.30
|
12.60
|
11.40
|
11.45
|
11.81
|
11.45
|
2,435,400
|
|
|
1/12/2022
|
-0.90 / -6.84%
|
13.00
|
13.15
|
12.25
|
12.25
|
12.55
|
12.25
|
3,778,900
|
|
|
1/11/2022
|
-0.35 / -2.59%
|
13.50
|
14.00
|
13.00
|
13.15
|
13.49
|
13.15
|
3,751,400
|
|
|
1/10/2022
|
+0.85 / +6.72%
|
12.65
|
13.50
|
12.65
|
13.50
|
13.35
|
13.50
|
5,564,800
|
|
|
1/7/2022
|
+0.15 / +1.20%
|
12.80
|
12.80
|
12.40
|
12.65
|
12.55
|
12.65
|
3,182,400
|
|
|
1/6/2022
|
+0.55 / +4.60%
|
12.00
|
12.75
|
11.95
|
12.50
|
12.38
|
12.50
|
4,412,500
|
|
|
1/5/2022
|
+0.05 / +0.42%
|
11.90
|
12.50
|
11.70
|
11.95
|
12.06
|
11.95
|
2,291,400
|
|
|
1/4/2022
|
-0.15 / -1.24%
|
12.10
|
12.25
|
11.80
|
11.90
|
11.96
|
11.90
|
1,620,600
|
|
|
12/31/2021
|
-0.25 / -2.03%
|
12.80
|
12.80
|
11.85
|
12.05
|
12.32
|
12.05
|
2,954,200
|
|
|
12/30/2021
|
+0.80 / +6.96%
|
11.40
|
12.30
|
11.40
|
12.30
|
11.90
|
12.30
|
3,472,700
|
|
|
12/29/2021
|
-0.05 / -0.43%
|
11.60
|
11.80
|
11.30
|
11.50
|
11.50
|
11.50
|
1,624,100
|
|
|
12/28/2021
|
+0.10 / +0.87%
|
11.40
|
12.00
|
11.05
|
11.55
|
11.38
|
11.55
|
2,952,200
|
|
|
12/27/2021
|
-0.35 / -2.97%
|
11.70
|
11.80
|
11.30
|
11.45
|
11.49
|
11.45
|
1,538,600
|
|
|
12/24/2021
|
-0.15 / -1.26%
|
12.50
|
12.50
|
11.40
|
11.80
|
12.00
|
11.80
|
2,059,400
|
|
|
12/23/2021
|
+0.75 / +6.70%
|
11.00
|
11.95
|
11.00
|
11.95
|
11.75
|
11.95
|
3,162,100
|
|
|
12/22/2021
|
-0.80 / -6.67%
|
11.70
|
12.00
|
11.20
|
11.20
|
11.32
|
11.20
|
6,731,300
|
|
|
12/21/2021
|
-0.70 / -5.51%
|
12.20
|
12.60
|
11.85
|
12.00
|
12.07
|
12.00
|
4,445,200
|
|
|
12/20/2021
|
+0.40 / +3.25%
|
13.15
|
13.15
|
12.30
|
12.70
|
12.79
|
12.70
|
3,490,700
|
|
|
12/17/2021
|
+0.10 / +0.82%
|
12.20
|
12.70
|
12.15
|
12.30
|
12.35
|
12.30
|
2,148,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:58 AM
|
|
|
|
|