Closing price on 10/27/2017
|
|
Open |
14.40 |
High |
14.70 |
Low |
14.20 |
Volume |
171,730 |
Split-adjusted Price |
12.17 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2017
|
+0.05 / +0.34%
|
14.40
|
14.70
|
14.20
|
14.60
|
14.43
|
12.17
|
171,730
|
|
10/26/2017
|
+0.05 / +0.34%
|
14.50
|
14.75
|
14.40
|
14.55
|
14.55
|
12.13
|
130,260
|
|
10/25/2017
|
+0.40 / +2.84%
|
14.20
|
14.75
|
14.20
|
14.50
|
14.51
|
12.08
|
173,330
|
|
10/24/2017
|
+0.15 / +1.08%
|
13.90
|
14.10
|
13.85
|
14.10
|
13.97
|
11.75
|
118,650
|
|
10/23/2017
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.80
|
13.95
|
13.91
|
11.63
|
591,060
|
|
10/20/2017
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.93
|
11.58
|
598,620
|
|
10/19/2017
|
+0.10 / +0.72%
|
13.80
|
13.95
|
13.70
|
13.90
|
13.84
|
11.58
|
615,680
|
|
10/18/2017
|
-0.05 / -0.36%
|
13.75
|
13.85
|
13.60
|
13.80
|
13.75
|
11.50
|
627,810
|
|
10/17/2017
|
0.00 / 0.00%
|
13.80
|
13.95
|
13.75
|
13.85
|
13.84
|
11.54
|
646,410
|
|
10/16/2017
|
-0.05 / -0.36%
|
13.90
|
14.00
|
13.80
|
13.85
|
13.88
|
11.54
|
632,530
|
|
10/13/2017
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.81
|
11.58
|
619,370
|
|
10/12/2017
|
+0.05 / +0.36%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.75
|
11.50
|
634,540
|
|
10/11/2017
|
+0.05 / +0.36%
|
13.70
|
13.80
|
13.65
|
13.75
|
13.70
|
11.46
|
619,460
|
|
10/10/2017
|
+0.05 / +0.37%
|
13.65
|
13.75
|
13.60
|
13.70
|
13.66
|
11.42
|
623,780
|
|
10/9/2017
|
+0.05 / +0.37%
|
13.60
|
13.70
|
13.60
|
13.65
|
13.64
|
11.38
|
626,620
|
|
10/6/2017
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.63
|
11.33
|
595,680
|
|
10/5/2017
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.55
|
13.70
|
13.64
|
11.42
|
602,730
|
|
10/4/2017
|
0.00 / 0.00%
|
13.50
|
13.65
|
13.50
|
13.60
|
13.59
|
11.33
|
596,730
|
|
10/3/2017
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.55
|
13.60
|
13.61
|
11.33
|
600,010
|
|
10/2/2017
|
-0.20 / -1.45%
|
13.60
|
13.70
|
13.55
|
13.60
|
13.63
|
11.33
|
607,220
|
|
9/29/2017
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.69
|
11.50
|
594,000
|
|
9/28/2017
|
-0.10 / -0.73%
|
13.65
|
13.80
|
13.60
|
13.60
|
13.64
|
11.33
|
599,110
|
|
9/27/2017
|
-0.05 / -0.36%
|
13.55
|
13.75
|
13.50
|
13.70
|
13.64
|
11.42
|
593,560
|
|
9/26/2017
|
+0.05 / +0.36%
|
13.65
|
13.75
|
13.55
|
13.75
|
13.64
|
11.46
|
610,390
|
|
9/25/2017
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.55
|
13.70
|
13.69
|
11.42
|
602,250
|
|
9/22/2017
|
0.00 / 0.00%
|
13.65
|
13.90
|
13.65
|
13.80
|
13.79
|
11.50
|
596,430
|
|
9/21/2017
|
+0.05 / +0.36%
|
13.75
|
13.90
|
13.65
|
13.80
|
13.75
|
11.50
|
610,450
|
|
9/20/2017
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.60
|
13.75
|
13.73
|
11.46
|
606,700
|
|
9/19/2017
|
+0.05 / +0.36%
|
13.60
|
13.80
|
13.60
|
13.75
|
13.71
|
11.46
|
607,900
|
|
9/18/2017
|
0.00 / 0.00%
|
13.55
|
13.80
|
13.55
|
13.70
|
13.70
|
11.42
|
603,170
|
|
|