|
|
Closing price on 12/14/2021
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.50 |
| Volume |
948,200 |
| Split-adjusted Price |
13.50 |
|
|
SJF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2021
|
+0.85 / +6.72%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
948,200
|
|
|
12/13/2021
|
+0.80 / +6.75%
|
12.20
|
12.65
|
12.05
|
12.65
|
12.45
|
12.65
|
1,363,300
|
|
|
12/10/2021
|
-0.85 / -6.69%
|
11.85
|
13.35
|
11.85
|
11.85
|
12.04
|
11.85
|
23,716,700
|
|
|
12/9/2021
|
-0.95 / -6.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
303,000
|
|
|
12/8/2021
|
-1.00 / -6.83%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
114,400
|
|
|
12/7/2021
|
-1.05 / -6.69%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
86,200
|
|
|
12/6/2021
|
-1.15 / -6.82%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
109,400
|
|
|
12/3/2021
|
-1.25 / -6.91%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
512,000
|
|
|
12/2/2021
|
-1.35 / -6.94%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
129,300
|
|
|
12/1/2021
|
-1.45 / -6.94%
|
19.45
|
19.45
|
19.45
|
19.45
|
19.45
|
19.45
|
149,700
|
|
|
11/30/2021
|
-1.55 / -6.90%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
495,000
|
|
|
11/29/2021
|
-1.65 / -6.85%
|
22.45
|
24.60
|
22.45
|
22.45
|
22.95
|
22.45
|
7,798,600
|
|
|
11/26/2021
|
+1.55 / +6.87%
|
24.10
|
24.10
|
22.60
|
24.10
|
23.96
|
24.10
|
10,803,300
|
|
|
11/25/2021
|
+1.45 / +6.87%
|
22.55
|
22.55
|
22.50
|
22.55
|
22.55
|
22.55
|
2,702,100
|
|
|
11/24/2021
|
+1.35 / +6.84%
|
21.10
|
21.10
|
20.50
|
21.10
|
21.10
|
21.10
|
2,573,900
|
|
|
11/23/2021
|
+1.25 / +6.76%
|
18.10
|
19.75
|
17.25
|
19.75
|
18.63
|
19.75
|
4,624,600
|
|
|
11/22/2021
|
+0.10 / +0.54%
|
19.65
|
19.65
|
17.20
|
18.50
|
19.24
|
18.50
|
5,966,600
|
|
|
11/19/2021
|
+1.20 / +6.98%
|
18.40
|
18.40
|
17.20
|
18.40
|
18.21
|
18.40
|
7,563,100
|
|
|
11/18/2021
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1,051,800
|
|
|
11/17/2021
|
+1.05 / +6.98%
|
15.60
|
16.10
|
15.50
|
16.10
|
16.01
|
16.10
|
3,358,000
|
|
|
11/16/2021
|
+0.95 / +6.74%
|
14.20
|
15.05
|
13.50
|
15.05
|
14.44
|
15.05
|
6,678,300
|
|
|
11/15/2021
|
+0.90 / +6.82%
|
14.10
|
14.10
|
13.70
|
14.10
|
14.09
|
14.10
|
3,661,500
|
|
|
11/12/2021
|
+0.85 / +6.88%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.18
|
13.20
|
3,265,600
|
|
|
11/11/2021
|
+0.80 / +6.93%
|
12.30
|
12.35
|
11.55
|
12.35
|
12.29
|
12.35
|
4,370,400
|
|
|
11/10/2021
|
+0.75 / +6.94%
|
10.90
|
11.55
|
10.60
|
11.55
|
11.15
|
11.55
|
3,871,200
|
|
|
11/9/2021
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.84
|
10.80
|
2,383,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|