|
Closing price on 11/23/2020
|
|
Open |
2.15 |
High |
2.16 |
Low |
2.07 |
Volume |
520,910 |
Split-adjusted Price |
2.07 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2020
|
-0.05 / -2.36%
|
2.15
|
2.16
|
2.07
|
2.07
|
2.10
|
2.07
|
520,910
|
|
11/20/2020
|
+0.10 / +4.95%
|
2.04
|
2.15
|
2.01
|
2.12
|
2.10
|
2.12
|
1,488,190
|
|
11/19/2020
|
+0.02 / +1.00%
|
1.99
|
2.05
|
1.99
|
2.02
|
2.02
|
2.02
|
782,520
|
|
11/18/2020
|
-0.02 / -0.99%
|
2.02
|
2.04
|
2.00
|
2.00
|
2.01
|
2.00
|
726,700
|
|
11/17/2020
|
-0.01 / -0.49%
|
2.02
|
2.04
|
2.01
|
2.02
|
2.02
|
2.02
|
548,990
|
|
11/16/2020
|
-0.03 / -1.46%
|
2.00
|
2.07
|
2.00
|
2.03
|
2.04
|
2.03
|
390,960
|
|
11/13/2020
|
+0.07 / +3.52%
|
2.00
|
2.09
|
1.99
|
2.06
|
2.04
|
2.06
|
865,310
|
|
11/12/2020
|
-0.03 / -1.49%
|
2.06
|
2.06
|
1.99
|
1.99
|
2.00
|
1.99
|
614,350
|
|
11/11/2020
|
-0.04 / -1.94%
|
2.08
|
2.08
|
2.00
|
2.02
|
2.02
|
2.02
|
812,590
|
|
11/10/2020
|
+0.02 / +0.98%
|
2.04
|
2.09
|
2.04
|
2.06
|
2.07
|
2.06
|
464,980
|
|
11/9/2020
|
+0.01 / +0.49%
|
2.04
|
2.11
|
2.04
|
2.04
|
2.07
|
2.04
|
788,050
|
|
11/6/2020
|
-0.03 / -1.46%
|
2.10
|
2.10
|
2.00
|
2.03
|
2.04
|
2.03
|
948,770
|
|
11/5/2020
|
-0.09 / -4.19%
|
2.05
|
2.14
|
2.05
|
2.06
|
2.09
|
2.06
|
491,350
|
|
11/4/2020
|
+0.01 / +0.47%
|
2.11
|
2.17
|
2.10
|
2.15
|
2.13
|
2.15
|
424,360
|
|
11/3/2020
|
+0.04 / +1.90%
|
2.20
|
2.20
|
2.12
|
2.14
|
2.16
|
2.14
|
590,500
|
|
11/2/2020
|
+0.13 / +6.60%
|
1.97
|
2.10
|
1.96
|
2.10
|
2.04
|
2.10
|
804,260
|
|
10/30/2020
|
-0.01 / -0.51%
|
1.98
|
2.00
|
1.96
|
1.97
|
1.98
|
1.97
|
479,140
|
|
10/29/2020
|
+0.03 / +1.54%
|
1.93
|
1.98
|
1.91
|
1.98
|
1.94
|
1.98
|
790,300
|
|
10/28/2020
|
-0.11 / -5.34%
|
2.06
|
2.07
|
1.95
|
1.95
|
2.01
|
1.95
|
1,573,560
|
|
10/27/2020
|
-0.04 / -1.90%
|
2.10
|
2.14
|
2.06
|
2.06
|
2.09
|
2.06
|
607,360
|
|
10/26/2020
|
-0.04 / -1.87%
|
2.19
|
2.19
|
2.10
|
2.10
|
2.14
|
2.10
|
677,670
|
|
10/23/2020
|
+0.05 / +2.39%
|
2.10
|
2.19
|
2.09
|
2.14
|
2.13
|
2.14
|
861,660
|
|
10/22/2020
|
-0.04 / -1.88%
|
2.13
|
2.15
|
2.05
|
2.09
|
2.09
|
2.09
|
1,497,660
|
|
10/21/2020
|
-0.03 / -1.39%
|
2.14
|
2.20
|
2.13
|
2.13
|
2.15
|
2.13
|
859,750
|
|
10/20/2020
|
+0.02 / +0.93%
|
2.14
|
2.24
|
2.14
|
2.16
|
2.17
|
2.16
|
963,730
|
|
10/19/2020
|
-0.05 / -2.28%
|
2.16
|
2.20
|
2.14
|
2.14
|
2.16
|
2.14
|
1,433,960
|
|
10/16/2020
|
-0.05 / -2.23%
|
2.24
|
2.26
|
2.16
|
2.19
|
2.21
|
2.19
|
1,953,730
|
|
10/15/2020
|
-0.06 / -2.61%
|
2.32
|
2.32
|
2.24
|
2.24
|
2.26
|
2.24
|
1,412,840
|
|
10/14/2020
|
+0.01 / +0.44%
|
2.29
|
2.32
|
2.28
|
2.30
|
2.30
|
2.30
|
921,340
|
|
10/13/2020
|
-0.01 / -0.43%
|
2.30
|
2.35
|
2.28
|
2.29
|
2.30
|
2.29
|
1,421,240
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|