|
Closing price on 11/8/2021
|
|
Open |
10.90 |
High |
11.30 |
Low |
10.50 |
Volume |
4,295,600 |
Split-adjusted Price |
11.00 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2021
|
+0.10 / +0.92%
|
10.90
|
11.30
|
10.50
|
11.00
|
10.92
|
11.00
|
4,295,600
|
|
11/5/2021
|
+0.30 / +2.83%
|
10.60
|
11.05
|
10.60
|
10.90
|
10.88
|
10.90
|
2,200,500
|
|
11/4/2021
|
+0.15 / +1.44%
|
10.40
|
10.80
|
10.00
|
10.60
|
10.35
|
10.60
|
2,953,000
|
|
11/3/2021
|
-0.05 / -0.48%
|
11.10
|
11.20
|
10.10
|
10.45
|
10.95
|
10.45
|
7,814,000
|
|
11/2/2021
|
+0.66 / +6.71%
|
10.50
|
10.50
|
10.10
|
10.50
|
10.46
|
10.50
|
4,801,800
|
|
11/1/2021
|
+0.64 / +6.96%
|
9.84
|
9.84
|
9.57
|
9.84
|
9.81
|
9.84
|
3,984,100
|
|
10/29/2021
|
+0.25 / +2.79%
|
8.95
|
9.30
|
8.80
|
9.20
|
9.05
|
9.20
|
3,918,900
|
|
10/28/2021
|
-0.08 / -0.89%
|
9.02
|
9.02
|
8.85
|
8.95
|
8.92
|
8.95
|
1,751,800
|
|
10/27/2021
|
+0.42 / +4.88%
|
8.88
|
9.21
|
8.80
|
9.03
|
9.03
|
9.03
|
4,083,400
|
|
10/26/2021
|
+0.31 / +3.73%
|
8.00
|
8.70
|
8.00
|
8.61
|
8.50
|
8.61
|
2,257,400
|
|
10/25/2021
|
-0.45 / -5.14%
|
8.62
|
8.68
|
8.30
|
8.30
|
8.52
|
8.30
|
4,663,900
|
|
10/22/2021
|
-0.20 / -2.23%
|
8.99
|
8.99
|
8.69
|
8.75
|
8.83
|
8.75
|
2,710,200
|
|
10/21/2021
|
-0.05 / -0.56%
|
8.98
|
8.99
|
8.89
|
8.95
|
8.94
|
8.95
|
2,607,800
|
|
10/20/2021
|
+0.02 / +0.22%
|
9.00
|
9.25
|
8.80
|
9.00
|
9.04
|
9.00
|
3,506,200
|
|
10/19/2021
|
+0.02 / +0.22%
|
8.80
|
9.20
|
8.80
|
8.98
|
8.92
|
8.98
|
2,147,200
|
|
10/18/2021
|
-0.04 / -0.44%
|
9.30
|
9.30
|
8.95
|
8.96
|
9.06
|
8.96
|
2,278,600
|
|
10/15/2021
|
-0.05 / -0.55%
|
9.00
|
9.10
|
8.89
|
9.00
|
9.00
|
9.00
|
2,417,300
|
|
10/14/2021
|
+0.01 / +0.11%
|
9.00
|
9.16
|
9.00
|
9.05
|
9.06
|
9.05
|
1,681,300
|
|
10/13/2021
|
+0.09 / +1.01%
|
8.95
|
9.19
|
8.95
|
9.04
|
9.07
|
9.04
|
1,718,000
|
|
10/12/2021
|
+0.35 / +4.07%
|
8.60
|
9.20
|
8.30
|
8.95
|
8.73
|
8.95
|
3,783,100
|
|
10/11/2021
|
0.00 / 0.00%
|
8.79
|
8.90
|
8.58
|
8.60
|
8.67
|
8.60
|
2,579,700
|
|
10/8/2021
|
-0.38 / -4.23%
|
8.40
|
8.96
|
8.40
|
8.60
|
8.64
|
8.60
|
4,496,300
|
|
10/7/2021
|
+0.25 / +2.86%
|
9.34
|
9.34
|
8.73
|
8.98
|
9.07
|
8.98
|
8,435,300
|
|
10/6/2021
|
+0.57 / +6.99%
|
8.73
|
8.73
|
8.73
|
8.73
|
8.73
|
8.73
|
1,246,200
|
|
10/5/2021
|
+0.53 / +6.95%
|
7.90
|
8.16
|
7.73
|
8.16
|
8.08
|
8.16
|
2,593,600
|
|
10/4/2021
|
+0.19 / +2.55%
|
7.54
|
7.90
|
7.38
|
7.63
|
7.55
|
7.63
|
3,734,200
|
|
10/1/2021
|
-0.01 / -0.13%
|
7.35
|
7.56
|
7.35
|
7.44
|
7.43
|
7.44
|
2,599,700
|
|
9/30/2021
|
+0.10 / +1.36%
|
7.35
|
7.70
|
7.00
|
7.45
|
7.38
|
7.45
|
2,097,500
|
|
9/29/2021
|
-0.06 / -0.81%
|
7.45
|
7.60
|
7.30
|
7.35
|
7.41
|
7.35
|
2,585,300
|
|
9/28/2021
|
+0.48 / +6.93%
|
6.45
|
7.41
|
6.45
|
7.41
|
6.93
|
7.41
|
6,218,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:33:11 PM
|
|
|
|
|