|
Closing price on 11/22/2019
|
|
Open |
2.28 |
High |
2.30 |
Low |
2.20 |
Volume |
629,780 |
Split-adjusted Price |
2.20 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2019
|
-0.10 / -4.35%
|
2.28
|
2.30
|
2.20
|
2.20
|
2.25
|
2.20
|
629,780
|
|
11/21/2019
|
-0.11 / -4.56%
|
2.34
|
2.40
|
2.30
|
2.30
|
2.33
|
2.30
|
789,070
|
|
11/20/2019
|
-0.01 / -0.41%
|
2.40
|
2.46
|
2.36
|
2.41
|
2.41
|
2.41
|
657,200
|
|
11/19/2019
|
-0.09 / -3.59%
|
2.67
|
2.67
|
2.35
|
2.42
|
2.54
|
2.42
|
1,036,780
|
|
11/18/2019
|
+0.16 / +6.81%
|
2.49
|
2.51
|
2.41
|
2.51
|
2.50
|
2.51
|
1,058,690
|
|
11/15/2019
|
+0.15 / +6.82%
|
2.21
|
2.35
|
2.18
|
2.35
|
2.24
|
2.35
|
913,460
|
|
11/14/2019
|
-0.02 / -0.90%
|
2.23
|
2.23
|
2.19
|
2.20
|
2.20
|
2.20
|
475,680
|
|
11/13/2019
|
+0.01 / +0.45%
|
2.23
|
2.23
|
2.19
|
2.22
|
2.20
|
2.22
|
652,210
|
|
11/12/2019
|
0.00 / 0.00%
|
2.21
|
2.24
|
2.20
|
2.21
|
2.22
|
2.21
|
457,650
|
|
11/11/2019
|
-0.01 / -0.45%
|
2.23
|
2.23
|
2.19
|
2.21
|
2.20
|
2.21
|
873,430
|
|
11/8/2019
|
+0.02 / +0.91%
|
2.20
|
2.23
|
2.18
|
2.22
|
2.20
|
2.22
|
204,580
|
|
11/7/2019
|
-0.05 / -2.22%
|
2.26
|
2.26
|
2.15
|
2.20
|
2.20
|
2.20
|
186,970
|
|
11/6/2019
|
+0.03 / +1.35%
|
2.22
|
2.28
|
2.22
|
2.25
|
2.24
|
2.25
|
406,790
|
|
11/5/2019
|
+0.08 / +3.74%
|
2.12
|
2.25
|
2.12
|
2.22
|
2.18
|
2.22
|
298,920
|
|
11/4/2019
|
-0.06 / -2.73%
|
2.19
|
2.19
|
2.13
|
2.14
|
2.15
|
2.14
|
1,031,480
|
|
11/1/2019
|
-0.05 / -2.22%
|
2.18
|
2.21
|
2.16
|
2.20
|
2.18
|
2.20
|
653,980
|
|
10/31/2019
|
-0.09 / -3.85%
|
2.33
|
2.37
|
2.19
|
2.25
|
2.27
|
2.25
|
1,162,520
|
|
10/30/2019
|
-0.04 / -1.68%
|
2.39
|
2.39
|
2.26
|
2.34
|
2.36
|
2.34
|
272,570
|
|
10/29/2019
|
0.00 / 0.00%
|
2.39
|
2.40
|
2.38
|
2.38
|
2.39
|
2.38
|
395,650
|
|
10/28/2019
|
+0.01 / +0.42%
|
2.42
|
2.42
|
2.37
|
2.38
|
2.39
|
2.38
|
286,840
|
|
10/25/2019
|
-0.03 / -1.25%
|
2.40
|
2.41
|
2.37
|
2.37
|
2.38
|
2.37
|
1,295,650
|
|
10/24/2019
|
+0.02 / +0.84%
|
2.40
|
2.40
|
2.37
|
2.40
|
2.38
|
2.40
|
180,140
|
|
10/23/2019
|
-0.04 / -1.65%
|
2.42
|
2.42
|
2.37
|
2.38
|
2.38
|
2.38
|
286,570
|
|
10/22/2019
|
+0.01 / +0.41%
|
2.40
|
2.42
|
2.38
|
2.42
|
2.40
|
2.42
|
260,680
|
|
10/21/2019
|
+0.04 / +1.69%
|
2.36
|
2.42
|
2.36
|
2.41
|
2.40
|
2.41
|
297,120
|
|
10/18/2019
|
-0.04 / -1.66%
|
2.40
|
2.43
|
2.37
|
2.37
|
2.39
|
2.37
|
537,830
|
|
10/17/2019
|
+0.02 / +0.84%
|
2.42
|
2.42
|
2.39
|
2.41
|
2.39
|
2.41
|
187,520
|
|
10/16/2019
|
-0.02 / -0.83%
|
2.41
|
2.43
|
2.39
|
2.39
|
2.40
|
2.39
|
116,690
|
|
10/15/2019
|
-0.02 / -0.82%
|
2.49
|
2.49
|
2.40
|
2.41
|
2.41
|
2.41
|
215,000
|
|
10/14/2019
|
+0.01 / +0.41%
|
2.43
|
2.45
|
2.40
|
2.43
|
2.43
|
2.43
|
288,020
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|