|
|
Closing price on 12/23/2019
|
|
| Open |
2.25 |
| High |
2.27 |
| Low |
2.21 |
| Volume |
304,370 |
| Split-adjusted Price |
2.24 |
|
|
SJF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2019
|
0.00 / 0.00%
|
2.25
|
2.27
|
2.21
|
2.24
|
2.24
|
2.24
|
304,370
|
|
|
12/20/2019
|
0.00 / 0.00%
|
2.22
|
2.24
|
2.20
|
2.24
|
2.21
|
2.24
|
508,070
|
|
|
12/19/2019
|
-0.02 / -0.88%
|
2.26
|
2.27
|
2.22
|
2.24
|
2.23
|
2.24
|
201,570
|
|
|
12/18/2019
|
-0.08 / -3.42%
|
2.29
|
2.33
|
2.22
|
2.26
|
2.28
|
2.26
|
232,170
|
|
|
12/17/2019
|
+0.15 / +6.85%
|
2.19
|
2.34
|
2.19
|
2.34
|
2.32
|
2.34
|
1,324,190
|
|
|
12/16/2019
|
-0.03 / -1.35%
|
2.22
|
2.23
|
2.19
|
2.19
|
2.20
|
2.19
|
245,500
|
|
|
12/13/2019
|
-0.01 / -0.45%
|
2.23
|
2.25
|
2.19
|
2.22
|
2.21
|
2.22
|
296,690
|
|
|
12/12/2019
|
-0.02 / -0.89%
|
2.25
|
2.26
|
2.21
|
2.23
|
2.23
|
2.23
|
124,850
|
|
|
12/11/2019
|
+0.02 / +0.90%
|
2.25
|
2.25
|
2.21
|
2.25
|
2.23
|
2.25
|
173,190
|
|
|
12/10/2019
|
+0.03 / +1.36%
|
2.18
|
2.28
|
2.18
|
2.23
|
2.23
|
2.23
|
414,380
|
|
|
12/9/2019
|
+0.03 / +1.38%
|
2.17
|
2.20
|
2.15
|
2.20
|
2.19
|
2.20
|
159,600
|
|
|
12/6/2019
|
-0.01 / -0.46%
|
2.21
|
2.21
|
2.16
|
2.17
|
2.18
|
2.17
|
298,310
|
|
|
12/5/2019
|
-0.02 / -0.91%
|
2.23
|
2.23
|
2.15
|
2.18
|
2.18
|
2.18
|
462,950
|
|
|
12/4/2019
|
0.00 / 0.00%
|
2.19
|
2.25
|
2.19
|
2.20
|
2.20
|
2.20
|
69,100
|
|
|
12/3/2019
|
-0.04 / -1.79%
|
2.29
|
2.29
|
2.19
|
2.20
|
2.22
|
2.20
|
439,030
|
|
|
12/2/2019
|
+0.05 / +2.28%
|
2.18
|
2.34
|
2.18
|
2.24
|
2.24
|
2.24
|
265,940
|
|
|
11/29/2019
|
-0.02 / -0.90%
|
2.23
|
2.24
|
2.18
|
2.19
|
2.19
|
2.19
|
606,890
|
|
|
11/28/2019
|
-0.02 / -0.90%
|
2.23
|
2.24
|
2.20
|
2.21
|
2.21
|
2.21
|
189,060
|
|
|
11/27/2019
|
0.00 / 0.00%
|
2.25
|
2.27
|
2.20
|
2.23
|
2.22
|
2.23
|
299,690
|
|
|
11/26/2019
|
-0.01 / -0.45%
|
2.30
|
2.30
|
2.23
|
2.23
|
2.25
|
2.23
|
245,850
|
|
|
11/25/2019
|
+0.04 / +1.82%
|
2.33
|
2.33
|
2.24
|
2.24
|
2.26
|
2.24
|
306,240
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|