|
Closing price on 11/22/2017
|
|
Open |
14.90 |
High |
15.30 |
Low |
14.90 |
Volume |
210,530 |
Split-adjusted Price |
12.75 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2017
|
+0.40 / +2.68%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.08
|
12.75
|
210,530
|
|
11/21/2017
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.75
|
14.90
|
14.86
|
12.42
|
143,480
|
|
11/20/2017
|
+0.10 / +0.68%
|
14.75
|
14.95
|
14.70
|
14.90
|
14.85
|
12.42
|
136,160
|
|
11/17/2017
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.80
|
14.80
|
14.86
|
12.33
|
128,960
|
|
11/16/2017
|
+0.05 / +0.34%
|
14.75
|
14.90
|
14.75
|
14.80
|
14.82
|
12.33
|
110,710
|
|
11/15/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.75
|
14.72
|
12.29
|
130,600
|
|
11/14/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.75
|
14.71
|
12.29
|
121,480
|
|
11/13/2017
|
-0.20 / -1.34%
|
14.85
|
14.95
|
14.70
|
14.75
|
14.87
|
12.29
|
105,630
|
|
11/10/2017
|
+0.05 / +0.34%
|
14.90
|
15.00
|
14.85
|
14.95
|
14.92
|
12.46
|
221,150
|
|
11/9/2017
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.80
|
14.90
|
14.92
|
12.42
|
3,136,520
|
|
11/8/2017
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.77
|
12.33
|
3,127,920
|
|
11/7/2017
|
-0.20 / -1.33%
|
15.00
|
15.05
|
14.80
|
14.80
|
14.93
|
12.33
|
3,128,000
|
|
11/6/2017
|
+0.40 / +2.74%
|
14.80
|
15.15
|
14.70
|
15.00
|
14.93
|
12.50
|
136,880
|
|
11/3/2017
|
+0.20 / +1.39%
|
14.30
|
14.60
|
14.20
|
14.60
|
14.44
|
12.17
|
139,430
|
|
11/2/2017
|
-0.10 / -0.69%
|
14.50
|
14.70
|
14.40
|
14.40
|
14.54
|
12.00
|
170,900
|
|
11/1/2017
|
+0.10 / +0.69%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.41
|
12.08
|
136,640
|
|
10/31/2017
|
-0.20 / -1.37%
|
14.40
|
14.60
|
14.25
|
14.40
|
14.39
|
12.00
|
122,310
|
|
10/30/2017
|
0.00 / 0.00%
|
14.50
|
14.65
|
14.35
|
14.60
|
14.52
|
12.17
|
121,890
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|