|
Closing price on 11/5/2018
|
|
Open |
11.10 |
High |
11.40 |
Low |
10.90 |
Volume |
502,690 |
Split-adjusted Price |
11.00 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/3/2018
|
-1.10 / -5.09%
|
21.65
|
21.75
|
20.10
|
20.50
|
20.37
|
20.50
|
4,118,600
|
|
10/2/2018
|
-0.30 / -1.37%
|
21.90
|
22.10
|
20.95
|
21.60
|
21.65
|
21.60
|
1,226,410
|
|
10/1/2018
|
0.00 / 0.00%
|
21.30
|
22.00
|
20.95
|
21.90
|
21.45
|
21.90
|
1,550,900
|
|
9/28/2018
|
-1.60 / -6.81%
|
21.90
|
23.50
|
21.90
|
21.90
|
22.02
|
21.90
|
2,553,590
|
|
9/27/2018
|
-1.40 / -5.62%
|
24.90
|
24.95
|
23.50
|
23.50
|
24.04
|
23.50
|
1,462,750
|
|
9/26/2018
|
+1.60 / +6.87%
|
23.50
|
24.90
|
22.90
|
24.90
|
23.47
|
24.90
|
1,843,080
|
|
9/25/2018
|
+1.50 / +6.88%
|
22.10
|
23.30
|
21.70
|
23.30
|
22.16
|
23.30
|
1,981,820
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|