|
|
Closing price on 10/15/2018
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
14.10 |
| Volume |
659,600 |
| Split-adjusted Price |
14.10 |
|
|
SJF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2018
|
-1.05 / -6.93%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
659,600
|
|
|
10/12/2018
|
-1.10 / -6.77%
|
15.15
|
15.80
|
15.15
|
15.15
|
15.22
|
15.15
|
2,742,540
|
|
|
10/11/2018
|
-1.20 / -6.88%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
598,280
|
|
|
10/10/2018
|
-1.30 / -6.93%
|
18.60
|
18.60
|
17.45
|
17.45
|
17.98
|
17.45
|
1,308,480
|
|
|
10/9/2018
|
+0.35 / +1.90%
|
18.50
|
19.00
|
18.45
|
18.75
|
18.69
|
18.75
|
1,235,710
|
|
|
10/8/2018
|
+0.60 / +3.37%
|
16.60
|
18.40
|
16.60
|
18.40
|
16.95
|
18.40
|
2,107,860
|
|
|
10/5/2018
|
-1.30 / -6.81%
|
17.80
|
18.30
|
17.80
|
17.80
|
17.83
|
17.80
|
2,489,860
|
|
|
10/4/2018
|
-1.40 / -6.83%
|
20.50
|
20.60
|
19.10
|
19.10
|
19.21
|
19.10
|
2,601,470
|
|
|
10/3/2018
|
-1.10 / -5.09%
|
21.65
|
21.75
|
20.10
|
20.50
|
20.37
|
20.50
|
4,118,600
|
|
|
10/2/2018
|
-0.30 / -1.37%
|
21.90
|
22.10
|
20.95
|
21.60
|
21.65
|
21.60
|
1,226,410
|
|
|
10/1/2018
|
0.00 / 0.00%
|
21.30
|
22.00
|
20.95
|
21.90
|
21.45
|
21.90
|
1,550,900
|
|
|
9/28/2018
|
-1.60 / -6.81%
|
21.90
|
23.50
|
21.90
|
21.90
|
22.02
|
21.90
|
2,553,590
|
|
|
9/27/2018
|
-1.40 / -5.62%
|
24.90
|
24.95
|
23.50
|
23.50
|
24.04
|
23.50
|
1,462,750
|
|
|
9/26/2018
|
+1.60 / +6.87%
|
23.50
|
24.90
|
22.90
|
24.90
|
23.47
|
24.90
|
1,843,080
|
|
|
9/25/2018
|
+1.50 / +6.88%
|
22.10
|
23.30
|
21.70
|
23.30
|
22.16
|
23.30
|
1,981,820
|
|
|
9/24/2018
|
+0.65 / +3.07%
|
20.30
|
21.90
|
19.80
|
21.80
|
20.47
|
21.80
|
2,392,590
|
|
|
9/21/2018
|
-1.55 / -6.83%
|
22.45
|
22.50
|
21.15
|
21.15
|
21.58
|
21.15
|
2,023,680
|
|
|
9/20/2018
|
-0.50 / -2.16%
|
22.90
|
23.20
|
22.15
|
22.70
|
22.53
|
22.70
|
1,887,990
|
|
|
9/19/2018
|
+0.20 / +0.87%
|
23.20
|
23.45
|
22.00
|
23.20
|
22.84
|
23.20
|
2,219,080
|
|
|
9/18/2018
|
+0.20 / +0.88%
|
23.05
|
23.05
|
21.30
|
23.00
|
22.41
|
23.00
|
2,032,090
|
|
|
9/17/2018
|
+0.20 / +0.88%
|
22.80
|
23.00
|
21.90
|
22.80
|
22.40
|
22.80
|
1,765,590
|
|
|
9/14/2018
|
+1.45 / +6.86%
|
20.80
|
22.60
|
20.80
|
22.60
|
21.54
|
22.60
|
1,574,320
|
|
|
9/13/2018
|
+0.20 / +0.95%
|
21.20
|
21.50
|
20.50
|
21.15
|
20.97
|
21.15
|
1,064,330
|
|
|
9/12/2018
|
+1.35 / +6.89%
|
19.60
|
20.95
|
19.30
|
20.95
|
20.50
|
20.95
|
1,074,080
|
|
|
9/11/2018
|
+0.15 / +0.77%
|
18.10
|
19.60
|
18.10
|
19.60
|
18.15
|
19.60
|
706,950
|
|
|
9/10/2018
|
-1.45 / -6.94%
|
19.70
|
20.00
|
19.45
|
19.45
|
19.48
|
19.45
|
465,040
|
|
|
9/7/2018
|
-0.05 / -0.24%
|
19.50
|
21.00
|
19.50
|
20.90
|
19.58
|
20.90
|
559,120
|
|
|
9/6/2018
|
-1.55 / -6.89%
|
21.20
|
21.90
|
20.95
|
20.95
|
21.18
|
20.95
|
121,130
|
|
|
9/5/2018
|
-1.10 / -4.66%
|
23.10
|
23.70
|
22.50
|
22.50
|
23.15
|
22.50
|
122,160
|
|
|
9/4/2018
|
-0.40 / -1.67%
|
23.70
|
24.40
|
23.50
|
23.60
|
23.79
|
23.60
|
134,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|