Closing price on 10/15/2019
|
|
Open |
2.49 |
High |
2.49 |
Low |
2.40 |
Volume |
215,000 |
Split-adjusted Price |
2.41 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/15/2019
|
-0.02 / -0.82%
|
2.49
|
2.49
|
2.40
|
2.41
|
2.41
|
2.41
|
215,000
|
|
10/14/2019
|
+0.01 / +0.41%
|
2.43
|
2.45
|
2.40
|
2.43
|
2.43
|
2.43
|
288,020
|
|
10/11/2019
|
+0.01 / +0.41%
|
2.40
|
2.42
|
2.40
|
2.42
|
2.41
|
2.42
|
90,870
|
|
10/10/2019
|
+0.01 / +0.42%
|
2.40
|
2.43
|
2.38
|
2.41
|
2.40
|
2.41
|
332,100
|
|
10/9/2019
|
+0.01 / +0.42%
|
2.39
|
2.43
|
2.37
|
2.40
|
2.39
|
2.40
|
357,750
|
|
10/8/2019
|
-0.03 / -1.24%
|
2.42
|
2.46
|
2.39
|
2.39
|
2.41
|
2.39
|
333,270
|
|
10/7/2019
|
-0.01 / -0.41%
|
2.46
|
2.51
|
2.42
|
2.42
|
2.45
|
2.42
|
269,120
|
|
10/4/2019
|
+0.04 / +1.67%
|
2.40
|
2.45
|
2.40
|
2.43
|
2.42
|
2.43
|
276,720
|
|
10/3/2019
|
-0.11 / -4.40%
|
2.47
|
2.50
|
2.38
|
2.39
|
2.41
|
2.39
|
756,520
|
|
10/2/2019
|
-0.03 / -1.19%
|
2.51
|
2.60
|
2.50
|
2.50
|
2.52
|
2.50
|
329,260
|
|
10/1/2019
|
-0.05 / -1.94%
|
2.57
|
2.62
|
2.53
|
2.53
|
2.56
|
2.53
|
286,320
|
|
9/30/2019
|
0.00 / 0.00%
|
2.58
|
2.65
|
2.58
|
2.58
|
2.59
|
2.58
|
440,510
|
|
9/27/2019
|
0.00 / 0.00%
|
2.58
|
2.66
|
2.58
|
2.58
|
2.59
|
2.58
|
332,280
|
|
9/26/2019
|
-0.10 / -3.73%
|
2.69
|
2.69
|
2.58
|
2.58
|
2.63
|
2.58
|
298,890
|
|
9/25/2019
|
+0.15 / +5.93%
|
2.55
|
2.70
|
2.53
|
2.68
|
2.68
|
2.68
|
535,880
|
|
9/24/2019
|
-0.03 / -1.17%
|
2.56
|
2.58
|
2.50
|
2.53
|
2.55
|
2.53
|
344,870
|
|
9/23/2019
|
-0.16 / -5.88%
|
2.91
|
2.91
|
2.55
|
2.56
|
2.73
|
2.56
|
3,128,550
|
|
9/20/2019
|
+0.17 / +6.67%
|
2.72
|
2.72
|
2.72
|
2.72
|
2.72
|
2.72
|
170,300
|
|
9/19/2019
|
+0.16 / +6.69%
|
2.38
|
2.55
|
2.38
|
2.55
|
2.47
|
2.55
|
405,820
|
|
9/18/2019
|
+0.01 / +0.42%
|
2.38
|
2.40
|
2.37
|
2.39
|
2.38
|
2.39
|
70,450
|
|
9/17/2019
|
+0.01 / +0.42%
|
2.37
|
2.41
|
2.35
|
2.38
|
2.37
|
2.38
|
355,000
|
|
9/16/2019
|
-0.05 / -2.07%
|
2.44
|
2.44
|
2.35
|
2.37
|
2.39
|
2.37
|
297,800
|
|
9/13/2019
|
-0.06 / -2.42%
|
2.44
|
2.52
|
2.42
|
2.42
|
2.46
|
2.42
|
177,830
|
|
9/12/2019
|
+0.03 / +1.22%
|
2.45
|
2.53
|
2.45
|
2.48
|
2.48
|
2.48
|
190,820
|
|
9/11/2019
|
+0.01 / +0.41%
|
2.44
|
2.47
|
2.37
|
2.45
|
2.42
|
2.45
|
494,060
|
|
9/10/2019
|
-0.09 / -3.56%
|
2.58
|
2.58
|
2.40
|
2.44
|
2.45
|
2.44
|
804,410
|
|
9/9/2019
|
-0.10 / -3.80%
|
2.65
|
2.65
|
2.53
|
2.53
|
2.59
|
2.53
|
362,250
|
|
9/6/2019
|
-0.02 / -0.75%
|
2.65
|
2.69
|
2.62
|
2.63
|
2.65
|
2.63
|
356,760
|
|
9/5/2019
|
-0.04 / -1.49%
|
2.72
|
2.74
|
2.65
|
2.65
|
2.69
|
2.65
|
354,750
|
|
9/4/2019
|
0.00 / 0.00%
|
2.69
|
2.75
|
2.69
|
2.69
|
2.71
|
2.69
|
173,380
|
|
|