|
Closing price on 10/19/2021
|
|
Open |
8.80 |
High |
9.20 |
Low |
8.80 |
Volume |
2,147,200 |
Split-adjusted Price |
8.98 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2021
|
+0.02 / +0.22%
|
8.80
|
9.20
|
8.80
|
8.98
|
8.92
|
8.98
|
2,147,200
|
|
10/18/2021
|
-0.04 / -0.44%
|
9.30
|
9.30
|
8.95
|
8.96
|
9.06
|
8.96
|
2,278,600
|
|
10/15/2021
|
-0.05 / -0.55%
|
9.00
|
9.10
|
8.89
|
9.00
|
9.00
|
9.00
|
2,417,300
|
|
10/14/2021
|
+0.01 / +0.11%
|
9.00
|
9.16
|
9.00
|
9.05
|
9.06
|
9.05
|
1,681,300
|
|
10/13/2021
|
+0.09 / +1.01%
|
8.95
|
9.19
|
8.95
|
9.04
|
9.07
|
9.04
|
1,718,000
|
|
10/12/2021
|
+0.35 / +4.07%
|
8.60
|
9.20
|
8.30
|
8.95
|
8.73
|
8.95
|
3,783,100
|
|
10/11/2021
|
0.00 / 0.00%
|
8.79
|
8.90
|
8.58
|
8.60
|
8.67
|
8.60
|
2,579,700
|
|
10/8/2021
|
-0.38 / -4.23%
|
8.40
|
8.96
|
8.40
|
8.60
|
8.64
|
8.60
|
4,496,300
|
|
10/7/2021
|
+0.25 / +2.86%
|
9.34
|
9.34
|
8.73
|
8.98
|
9.07
|
8.98
|
8,435,300
|
|
10/6/2021
|
+0.57 / +6.99%
|
8.73
|
8.73
|
8.73
|
8.73
|
8.73
|
8.73
|
1,246,200
|
|
10/5/2021
|
+0.53 / +6.95%
|
7.90
|
8.16
|
7.73
|
8.16
|
8.08
|
8.16
|
2,593,600
|
|
10/4/2021
|
+0.19 / +2.55%
|
7.54
|
7.90
|
7.38
|
7.63
|
7.55
|
7.63
|
3,734,200
|
|
10/1/2021
|
-0.01 / -0.13%
|
7.35
|
7.56
|
7.35
|
7.44
|
7.43
|
7.44
|
2,599,700
|
|
9/30/2021
|
+0.10 / +1.36%
|
7.35
|
7.70
|
7.00
|
7.45
|
7.38
|
7.45
|
2,097,500
|
|
9/29/2021
|
-0.06 / -0.81%
|
7.45
|
7.60
|
7.30
|
7.35
|
7.41
|
7.35
|
2,585,300
|
|
9/28/2021
|
+0.48 / +6.93%
|
6.45
|
7.41
|
6.45
|
7.41
|
6.93
|
7.41
|
6,218,500
|
|
9/27/2021
|
-0.51 / -6.85%
|
6.92
|
7.75
|
6.92
|
6.93
|
7.13
|
6.93
|
4,340,900
|
|
9/24/2021
|
-0.56 / -7.00%
|
7.47
|
8.00
|
7.44
|
7.44
|
7.58
|
7.44
|
8,470,800
|
|
9/23/2021
|
+0.17 / +2.17%
|
8.37
|
8.37
|
7.30
|
8.00
|
8.12
|
8.00
|
11,408,300
|
|
9/22/2021
|
+0.51 / +6.97%
|
7.83
|
7.83
|
7.83
|
7.83
|
7.83
|
7.83
|
1,673,300
|
|
9/21/2021
|
+0.47 / +6.86%
|
6.90
|
7.32
|
6.80
|
7.32
|
7.20
|
7.32
|
8,965,100
|
|
9/20/2021
|
+0.44 / +6.86%
|
6.85
|
6.85
|
6.80
|
6.85
|
6.85
|
6.85
|
3,694,200
|
|
9/17/2021
|
-0.36 / -5.32%
|
6.30
|
6.77
|
6.30
|
6.41
|
6.46
|
6.41
|
6,671,700
|
|
9/16/2021
|
+0.01 / +0.15%
|
7.23
|
7.23
|
6.29
|
6.77
|
6.85
|
6.77
|
13,908,000
|
|
9/15/2021
|
+0.44 / +6.96%
|
6.76
|
6.76
|
6.76
|
6.76
|
6.76
|
6.76
|
1,768,200
|
|
9/14/2021
|
+0.41 / +6.94%
|
6.32
|
6.32
|
6.32
|
6.32
|
6.32
|
6.32
|
3,390,400
|
|
9/13/2021
|
+0.38 / +6.87%
|
5.91
|
5.91
|
5.60
|
5.91
|
5.90
|
5.91
|
14,500,800
|
|
9/10/2021
|
+0.36 / +6.96%
|
5.53
|
5.53
|
5.52
|
5.53
|
5.53
|
5.53
|
2,609,400
|
|
9/9/2021
|
+0.33 / +6.82%
|
5.17
|
5.17
|
4.90
|
5.17
|
5.17
|
5.17
|
5,295,400
|
|
9/8/2021
|
+0.31 / +6.84%
|
4.50
|
4.84
|
4.46
|
4.84
|
4.73
|
4.84
|
4,220,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|