|
Closing price on 10/24/2023
|
|
Open |
2.60 |
High |
2.80 |
Low |
2.60 |
Volume |
404,000 |
Split-adjusted Price |
2.72 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2023
|
-0.07 / -2.51%
|
2.60
|
2.80
|
2.60
|
2.72
|
2.71
|
2.72
|
404,000
|
|
10/23/2023
|
-0.20 / -6.69%
|
2.99
|
2.99
|
2.79
|
2.79
|
2.79
|
2.79
|
1,376,600
|
|
10/20/2023
|
+0.08 / +2.75%
|
2.91
|
2.99
|
2.81
|
2.99
|
2.89
|
2.99
|
342,700
|
|
10/19/2023
|
-0.07 / -2.35%
|
2.98
|
2.98
|
2.91
|
2.91
|
2.95
|
2.91
|
383,500
|
|
10/18/2023
|
-0.08 / -2.61%
|
3.06
|
3.06
|
2.86
|
2.98
|
2.96
|
2.98
|
664,100
|
|
10/17/2023
|
-0.10 / -3.16%
|
3.25
|
3.25
|
2.95
|
3.06
|
3.13
|
3.06
|
291,500
|
|
10/16/2023
|
-0.04 / -1.25%
|
3.26
|
3.26
|
3.15
|
3.16
|
3.18
|
3.16
|
183,400
|
|
10/13/2023
|
-0.10 / -3.03%
|
3.21
|
3.28
|
3.18
|
3.20
|
3.21
|
3.20
|
139,900
|
|
10/12/2023
|
+0.02 / +0.61%
|
3.33
|
3.34
|
3.22
|
3.30
|
3.31
|
3.30
|
344,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|