|
|
Closing price on 11/14/2018
|
|
| Open |
12.40 |
| High |
13.00 |
| Low |
12.40 |
| Volume |
542,000 |
| Split-adjusted Price |
12.60 |
|
|
SJF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2018
|
+0.05 / +0.40%
|
12.40
|
13.00
|
12.40
|
12.60
|
12.65
|
12.60
|
542,000
|
|
|
11/13/2018
|
+0.55 / +4.58%
|
11.80
|
12.70
|
11.25
|
12.55
|
12.11
|
12.55
|
678,400
|
|
|
11/12/2018
|
+0.10 / +0.84%
|
11.70
|
12.00
|
11.10
|
12.00
|
11.56
|
12.00
|
424,240
|
|
|
11/9/2018
|
-0.20 / -1.65%
|
11.90
|
12.10
|
11.60
|
11.90
|
11.90
|
11.90
|
976,890
|
|
|
11/8/2018
|
-0.45 / -3.59%
|
12.60
|
13.00
|
12.00
|
12.10
|
12.52
|
12.10
|
600,980
|
|
|
11/7/2018
|
+0.80 / +6.81%
|
11.80
|
12.55
|
11.75
|
12.55
|
12.38
|
12.55
|
718,000
|
|
|
11/6/2018
|
+0.75 / +6.82%
|
11.00
|
11.75
|
10.70
|
11.75
|
11.41
|
11.75
|
417,170
|
|
|
11/5/2018
|
0.00 / 0.00%
|
11.10
|
11.40
|
10.90
|
11.00
|
11.08
|
11.00
|
502,690
|
|
|
11/2/2018
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.00
|
11.00
|
10.67
|
11.00
|
1,054,580
|
|
|
11/1/2018
|
-0.20 / -1.90%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.34
|
10.30
|
246,290
|
|
|
10/31/2018
|
+0.10 / +0.96%
|
10.20
|
10.70
|
10.10
|
10.50
|
10.39
|
10.50
|
182,040
|
|
|
10/30/2018
|
-0.10 / -0.95%
|
10.50
|
10.80
|
10.35
|
10.40
|
10.47
|
10.40
|
458,240
|
|
|
10/29/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.32
|
10.50
|
570,170
|
|
|
10/26/2018
|
-0.40 / -3.67%
|
10.40
|
10.60
|
10.15
|
10.50
|
10.22
|
10.50
|
1,092,230
|
|
|
10/25/2018
|
+0.30 / +2.83%
|
10.00
|
10.90
|
9.86
|
10.90
|
10.25
|
10.90
|
451,320
|
|
|
10/24/2018
|
0.00 / 0.00%
|
10.30
|
10.60
|
9.91
|
10.60
|
10.17
|
10.60
|
597,160
|
|
|
10/23/2018
|
-0.70 / -6.19%
|
11.20
|
11.20
|
10.55
|
10.60
|
10.57
|
10.60
|
4,942,580
|
|
|
10/22/2018
|
-0.60 / -5.04%
|
12.00
|
12.00
|
11.10
|
11.30
|
11.36
|
11.30
|
404,740
|
|
|
10/19/2018
|
-0.60 / -4.80%
|
12.10
|
12.20
|
11.65
|
11.90
|
11.73
|
11.90
|
691,370
|
|
|
10/18/2018
|
-0.65 / -4.94%
|
13.20
|
13.30
|
12.25
|
12.50
|
12.61
|
12.50
|
536,900
|
|
|
10/17/2018
|
0.00 / 0.00%
|
12.25
|
13.50
|
12.25
|
13.15
|
12.76
|
13.15
|
675,180
|
|
|
10/16/2018
|
-0.95 / -6.74%
|
13.15
|
13.50
|
13.15
|
13.15
|
13.21
|
13.15
|
1,875,990
|
|
|
10/15/2018
|
-1.05 / -6.93%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
659,600
|
|
|
10/12/2018
|
-1.10 / -6.77%
|
15.15
|
15.80
|
15.15
|
15.15
|
15.22
|
15.15
|
2,742,540
|
|
|
10/11/2018
|
-1.20 / -6.88%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
598,280
|
|
|
10/10/2018
|
-1.30 / -6.93%
|
18.60
|
18.60
|
17.45
|
17.45
|
17.98
|
17.45
|
1,308,480
|
|
|
10/9/2018
|
+0.35 / +1.90%
|
18.50
|
19.00
|
18.45
|
18.75
|
18.69
|
18.75
|
1,235,710
|
|
|
10/8/2018
|
+0.60 / +3.37%
|
16.60
|
18.40
|
16.60
|
18.40
|
16.95
|
18.40
|
2,107,860
|
|
|
10/5/2018
|
-1.30 / -6.81%
|
17.80
|
18.30
|
17.80
|
17.80
|
17.83
|
17.80
|
2,489,860
|
|
|
10/4/2018
|
-1.40 / -6.83%
|
20.50
|
20.60
|
19.10
|
19.10
|
19.21
|
19.10
|
2,601,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|