|
Closing price on 10/11/2023
|
|
Open |
3.29 |
High |
3.40 |
Low |
3.19 |
Volume |
420,200 |
Split-adjusted Price |
3.28 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2023
|
+0.07 / +2.18%
|
3.29
|
3.40
|
3.19
|
3.28
|
3.29
|
3.28
|
420,200
|
|
10/10/2023
|
+0.21 / +7.00%
|
3.15
|
3.21
|
3.15
|
3.21
|
3.21
|
3.21
|
235,700
|
|
10/9/2023
|
-0.09 / -2.91%
|
2.95
|
3.08
|
2.95
|
3.00
|
3.00
|
3.00
|
555,600
|
|
10/6/2023
|
-0.20 / -6.08%
|
3.30
|
3.30
|
3.06
|
3.09
|
3.09
|
3.09
|
993,100
|
|
10/5/2023
|
-0.24 / -6.80%
|
3.45
|
3.50
|
3.29
|
3.29
|
3.33
|
3.29
|
1,184,500
|
|
10/4/2023
|
+0.10 / +2.92%
|
3.43
|
3.53
|
3.40
|
3.53
|
3.47
|
3.53
|
110,200
|
|
10/3/2023
|
-0.11 / -3.11%
|
3.48
|
3.59
|
3.43
|
3.43
|
3.47
|
3.43
|
173,300
|
|
10/2/2023
|
-0.02 / -0.56%
|
3.58
|
3.58
|
3.48
|
3.54
|
3.53
|
3.54
|
216,900
|
|
9/29/2023
|
+0.01 / +0.28%
|
3.55
|
3.63
|
3.53
|
3.56
|
3.56
|
3.56
|
147,700
|
|
9/28/2023
|
+0.05 / +1.43%
|
3.59
|
3.59
|
3.48
|
3.55
|
3.50
|
3.55
|
174,800
|
|
9/27/2023
|
-0.11 / -3.05%
|
3.60
|
3.64
|
3.36
|
3.50
|
3.44
|
3.50
|
560,300
|
|
9/26/2023
|
-0.08 / -2.17%
|
3.63
|
3.76
|
3.57
|
3.61
|
3.65
|
3.61
|
488,700
|
|
9/25/2023
|
-0.20 / -5.14%
|
3.99
|
3.99
|
3.68
|
3.69
|
3.83
|
3.69
|
403,600
|
|
9/22/2023
|
-0.07 / -1.77%
|
3.80
|
3.95
|
3.78
|
3.89
|
3.84
|
3.89
|
536,400
|
|
9/21/2023
|
-0.01 / -0.25%
|
4.00
|
4.04
|
3.92
|
3.96
|
3.98
|
3.96
|
361,100
|
|
9/20/2023
|
+0.03 / +0.76%
|
3.94
|
3.99
|
3.88
|
3.97
|
3.94
|
3.97
|
334,100
|
|
9/19/2023
|
+0.12 / +3.14%
|
3.80
|
3.95
|
3.80
|
3.94
|
3.85
|
3.94
|
371,300
|
|
9/18/2023
|
-0.22 / -5.45%
|
3.76
|
3.90
|
3.76
|
3.82
|
3.80
|
3.82
|
1,474,300
|
|
9/15/2023
|
-0.06 / -1.46%
|
4.10
|
4.18
|
4.04
|
4.04
|
4.08
|
4.04
|
545,000
|
|
9/14/2023
|
+0.03 / +0.74%
|
4.04
|
4.19
|
4.04
|
4.10
|
4.10
|
4.10
|
762,400
|
|
9/13/2023
|
-0.27 / -6.22%
|
4.34
|
4.35
|
4.04
|
4.07
|
4.18
|
4.07
|
1,423,700
|
|
9/12/2023
|
-0.02 / -0.46%
|
4.36
|
4.43
|
4.25
|
4.34
|
4.33
|
4.34
|
808,400
|
|
9/11/2023
|
-0.19 / -4.18%
|
4.61
|
4.70
|
4.36
|
4.36
|
4.50
|
4.36
|
1,281,600
|
|
9/8/2023
|
+0.29 / +6.81%
|
4.28
|
4.55
|
4.22
|
4.55
|
4.50
|
4.55
|
3,071,000
|
|
9/7/2023
|
0.00 / 0.00%
|
4.28
|
4.42
|
4.25
|
4.26
|
4.30
|
4.26
|
917,100
|
|
9/6/2023
|
+0.02 / +0.47%
|
4.25
|
4.27
|
4.22
|
4.26
|
4.24
|
4.26
|
490,200
|
|
9/5/2023
|
+0.01 / +0.24%
|
4.35
|
4.35
|
4.23
|
4.24
|
4.27
|
4.24
|
336,500
|
|
8/31/2023
|
+0.04 / +0.95%
|
4.24
|
4.29
|
4.19
|
4.23
|
4.23
|
4.23
|
357,600
|
|
8/30/2023
|
+0.02 / +0.48%
|
4.17
|
4.22
|
4.11
|
4.19
|
4.16
|
4.19
|
301,300
|
|
8/29/2023
|
-0.13 / -3.02%
|
4.29
|
4.30
|
4.16
|
4.17
|
4.20
|
4.17
|
462,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|