|
Closing price on 10/26/2020
|
|
Open |
2.19 |
High |
2.19 |
Low |
2.10 |
Volume |
677,670 |
Split-adjusted Price |
2.10 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2020
|
-0.04 / -1.87%
|
2.19
|
2.19
|
2.10
|
2.10
|
2.14
|
2.10
|
677,670
|
|
10/23/2020
|
+0.05 / +2.39%
|
2.10
|
2.19
|
2.09
|
2.14
|
2.13
|
2.14
|
861,660
|
|
10/22/2020
|
-0.04 / -1.88%
|
2.13
|
2.15
|
2.05
|
2.09
|
2.09
|
2.09
|
1,497,660
|
|
10/21/2020
|
-0.03 / -1.39%
|
2.14
|
2.20
|
2.13
|
2.13
|
2.15
|
2.13
|
859,750
|
|
10/20/2020
|
+0.02 / +0.93%
|
2.14
|
2.24
|
2.14
|
2.16
|
2.17
|
2.16
|
963,730
|
|
10/19/2020
|
-0.05 / -2.28%
|
2.16
|
2.20
|
2.14
|
2.14
|
2.16
|
2.14
|
1,433,960
|
|
10/16/2020
|
-0.05 / -2.23%
|
2.24
|
2.26
|
2.16
|
2.19
|
2.21
|
2.19
|
1,953,730
|
|
10/15/2020
|
-0.06 / -2.61%
|
2.32
|
2.32
|
2.24
|
2.24
|
2.26
|
2.24
|
1,412,840
|
|
10/14/2020
|
+0.01 / +0.44%
|
2.29
|
2.32
|
2.28
|
2.30
|
2.30
|
2.30
|
921,340
|
|
10/13/2020
|
-0.01 / -0.43%
|
2.30
|
2.35
|
2.28
|
2.29
|
2.30
|
2.29
|
1,421,240
|
|
10/12/2020
|
-0.07 / -2.95%
|
2.35
|
2.37
|
2.30
|
2.30
|
2.33
|
2.30
|
1,684,440
|
|
10/9/2020
|
-0.06 / -2.47%
|
2.45
|
2.45
|
2.37
|
2.37
|
2.40
|
2.37
|
998,350
|
|
10/8/2020
|
-0.01 / -0.41%
|
2.47
|
2.48
|
2.40
|
2.43
|
2.44
|
2.43
|
1,724,330
|
|
10/7/2020
|
+0.08 / +3.39%
|
2.36
|
2.45
|
2.33
|
2.44
|
2.41
|
2.44
|
3,026,640
|
|
10/6/2020
|
+0.02 / +0.85%
|
2.38
|
2.38
|
2.30
|
2.36
|
2.34
|
2.36
|
1,712,840
|
|
10/5/2020
|
+0.06 / +2.63%
|
2.26
|
2.39
|
2.26
|
2.34
|
2.31
|
2.34
|
1,583,210
|
|
10/2/2020
|
-0.02 / -0.87%
|
2.30
|
2.33
|
2.21
|
2.28
|
2.27
|
2.28
|
1,779,140
|
|
10/1/2020
|
0.00 / 0.00%
|
2.35
|
2.36
|
2.28
|
2.30
|
2.30
|
2.30
|
764,240
|
|
9/30/2020
|
+0.03 / +1.32%
|
2.27
|
2.35
|
2.22
|
2.30
|
2.26
|
2.30
|
1,901,880
|
|
9/29/2020
|
-0.10 / -4.22%
|
2.35
|
2.38
|
2.26
|
2.27
|
2.32
|
2.27
|
2,189,300
|
|
9/28/2020
|
-0.03 / -1.25%
|
2.36
|
2.41
|
2.36
|
2.37
|
2.38
|
2.37
|
838,520
|
|
9/25/2020
|
0.00 / 0.00%
|
2.40
|
2.44
|
2.36
|
2.40
|
2.39
|
2.40
|
1,241,570
|
|
9/24/2020
|
+0.01 / +0.42%
|
2.39
|
2.49
|
2.35
|
2.40
|
2.40
|
2.40
|
1,675,070
|
|
9/23/2020
|
-0.04 / -1.65%
|
2.43
|
2.46
|
2.36
|
2.39
|
2.40
|
2.39
|
1,654,200
|
|
9/22/2020
|
-0.04 / -1.62%
|
2.45
|
2.46
|
2.32
|
2.43
|
2.39
|
2.43
|
2,004,150
|
|
9/21/2020
|
+0.04 / +1.65%
|
2.50
|
2.55
|
2.43
|
2.47
|
2.48
|
2.47
|
2,069,090
|
|
9/18/2020
|
+0.11 / +4.74%
|
2.35
|
2.44
|
2.25
|
2.43
|
2.36
|
2.43
|
1,872,190
|
|
9/17/2020
|
-0.10 / -4.13%
|
2.40
|
2.46
|
2.26
|
2.32
|
2.35
|
2.32
|
2,354,120
|
|
9/16/2020
|
+0.02 / +0.83%
|
2.35
|
2.47
|
2.35
|
2.42
|
2.41
|
2.42
|
1,175,040
|
|
9/15/2020
|
-0.09 / -3.61%
|
2.51
|
2.52
|
2.36
|
2.40
|
2.42
|
2.40
|
2,998,720
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|