|
Closing price on 10/6/2020
|
|
Open |
2.38 |
High |
2.38 |
Low |
2.30 |
Volume |
1,712,840 |
Split-adjusted Price |
2.36 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/14/2020
|
-0.06 / -2.35%
|
2.55
|
2.63
|
2.45
|
2.49
|
2.51
|
2.49
|
2,128,780
|
|
9/11/2020
|
0.00 / 0.00%
|
2.56
|
2.70
|
2.50
|
2.55
|
2.61
|
2.55
|
2,523,480
|
|
9/10/2020
|
+0.16 / +6.69%
|
2.39
|
2.55
|
2.37
|
2.55
|
2.51
|
2.55
|
2,162,030
|
|
9/9/2020
|
-0.01 / -0.42%
|
2.25
|
2.40
|
2.25
|
2.39
|
2.33
|
2.39
|
2,375,950
|
|
9/8/2020
|
-0.13 / -5.14%
|
2.54
|
2.54
|
2.36
|
2.40
|
2.42
|
2.40
|
3,384,690
|
|
9/7/2020
|
+0.16 / +6.75%
|
2.51
|
2.53
|
2.46
|
2.53
|
2.52
|
2.53
|
3,853,340
|
|
9/4/2020
|
+0.15 / +6.76%
|
2.28
|
2.37
|
2.22
|
2.37
|
2.35
|
2.37
|
4,750,790
|
|
9/3/2020
|
+0.14 / +6.73%
|
2.05
|
2.22
|
2.03
|
2.22
|
2.15
|
2.22
|
3,109,260
|
|
9/1/2020
|
-0.04 / -1.89%
|
2.10
|
2.14
|
2.00
|
2.08
|
2.08
|
2.08
|
1,492,230
|
|
8/31/2020
|
+0.09 / +4.43%
|
2.17
|
2.17
|
2.03
|
2.12
|
2.12
|
2.12
|
2,937,540
|
|
8/28/2020
|
+0.13 / +6.84%
|
1.92
|
2.03
|
1.90
|
2.03
|
1.98
|
2.03
|
2,718,510
|
|
8/27/2020
|
+0.01 / +0.53%
|
1.87
|
1.92
|
1.83
|
1.90
|
1.88
|
1.90
|
1,231,030
|
|
8/26/2020
|
-0.05 / -2.58%
|
1.91
|
1.94
|
1.88
|
1.89
|
1.90
|
1.89
|
1,285,510
|
|
8/25/2020
|
0.00 / 0.00%
|
1.99
|
1.99
|
1.93
|
1.94
|
1.95
|
1.94
|
889,020
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|