Closing price on 10/17/2022
|
|
Open |
4.65 |
High |
4.82 |
Low |
4.51 |
Volume |
201,400 |
Split-adjusted Price |
4.70 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2022
|
+0.02 / +0.43%
|
4.65
|
4.82
|
4.51
|
4.70
|
4.63
|
4.70
|
201,400
|
|
10/14/2022
|
+0.15 / +3.31%
|
4.70
|
4.73
|
4.62
|
4.68
|
4.68
|
4.68
|
282,700
|
|
10/13/2022
|
+0.08 / +1.80%
|
4.35
|
4.56
|
4.35
|
4.53
|
4.48
|
4.53
|
115,600
|
|
10/12/2022
|
+0.11 / +2.53%
|
4.35
|
4.55
|
4.31
|
4.45
|
4.42
|
4.45
|
267,100
|
|
10/11/2022
|
-0.32 / -6.87%
|
4.70
|
4.70
|
4.34
|
4.34
|
4.44
|
4.34
|
559,400
|
|
10/10/2022
|
+0.10 / +2.19%
|
4.55
|
4.69
|
4.33
|
4.66
|
4.54
|
4.66
|
322,600
|
|
10/7/2022
|
-0.34 / -6.94%
|
4.85
|
4.85
|
4.56
|
4.56
|
4.60
|
4.56
|
870,700
|
|
10/6/2022
|
-0.23 / -4.48%
|
5.13
|
5.13
|
4.90
|
4.90
|
4.95
|
4.90
|
479,400
|
|
10/5/2022
|
+0.24 / +4.91%
|
4.93
|
5.14
|
4.93
|
5.13
|
5.06
|
5.13
|
310,000
|
|
10/4/2022
|
-0.14 / -2.78%
|
5.04
|
5.25
|
4.89
|
4.89
|
5.03
|
4.89
|
449,200
|
|
10/3/2022
|
-0.37 / -6.85%
|
5.40
|
5.40
|
5.03
|
5.03
|
5.15
|
5.03
|
454,100
|
|
9/30/2022
|
+0.11 / +2.08%
|
5.27
|
5.40
|
4.93
|
5.40
|
5.08
|
5.40
|
1,175,200
|
|
9/29/2022
|
0.00 / 0.00%
|
5.49
|
5.54
|
5.25
|
5.29
|
5.35
|
5.29
|
403,100
|
|
9/28/2022
|
+0.02 / +0.38%
|
5.13
|
5.52
|
5.13
|
5.29
|
5.30
|
5.29
|
531,600
|
|
9/27/2022
|
-0.37 / -6.56%
|
5.43
|
5.65
|
5.26
|
5.27
|
5.43
|
5.27
|
644,800
|
|
9/26/2022
|
-0.42 / -6.93%
|
6.05
|
6.05
|
5.64
|
5.64
|
5.75
|
5.64
|
705,700
|
|
9/23/2022
|
+0.24 / +4.12%
|
5.90
|
6.21
|
5.89
|
6.06
|
6.11
|
6.06
|
1,308,600
|
|
9/22/2022
|
+0.38 / +6.99%
|
5.45
|
5.82
|
5.45
|
5.82
|
5.78
|
5.82
|
1,295,000
|
|
9/21/2022
|
+0.35 / +6.88%
|
5.00
|
5.44
|
5.00
|
5.44
|
5.35
|
5.44
|
777,500
|
|
9/20/2022
|
-0.01 / -0.20%
|
5.21
|
5.21
|
4.75
|
5.09
|
4.95
|
5.09
|
761,800
|
|
9/19/2022
|
-0.38 / -6.93%
|
5.48
|
5.62
|
5.10
|
5.10
|
5.35
|
5.10
|
908,200
|
|
9/16/2022
|
-0.28 / -4.86%
|
5.70
|
5.80
|
5.46
|
5.48
|
5.57
|
5.48
|
1,479,900
|
|
9/15/2022
|
-0.09 / -1.54%
|
5.84
|
5.88
|
5.75
|
5.76
|
5.80
|
5.76
|
789,300
|
|
9/14/2022
|
-0.04 / -0.68%
|
5.80
|
5.87
|
5.70
|
5.85
|
5.81
|
5.85
|
512,800
|
|
9/13/2022
|
+0.01 / +0.17%
|
5.90
|
5.95
|
5.84
|
5.89
|
5.89
|
5.89
|
641,800
|
|
9/12/2022
|
+0.07 / +1.20%
|
6.05
|
6.08
|
5.85
|
5.88
|
5.89
|
5.88
|
896,000
|
|
9/9/2022
|
0.00 / 0.00%
|
5.95
|
5.95
|
5.75
|
5.81
|
5.81
|
5.81
|
479,700
|
|
9/8/2022
|
-0.31 / -5.07%
|
6.20
|
6.23
|
5.75
|
5.81
|
5.89
|
5.81
|
699,900
|
|
9/7/2022
|
-0.46 / -6.99%
|
6.37
|
6.51
|
6.12
|
6.12
|
6.28
|
6.12
|
801,900
|
|
9/6/2022
|
-0.02 / -0.30%
|
6.54
|
6.74
|
6.54
|
6.58
|
6.58
|
6.58
|
369,700
|
|
|