Closing price on 12/26/2017
|
|
Open |
16.70 |
High |
16.80 |
Low |
16.60 |
Volume |
128,360 |
Split-adjusted Price |
13.83 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2017
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.71
|
13.83
|
128,360
|
|
12/25/2017
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.45
|
16.70
|
16.57
|
13.92
|
147,290
|
|
12/22/2017
|
+0.15 / +0.90%
|
16.60
|
16.85
|
16.60
|
16.80
|
16.78
|
14.00
|
173,810
|
|
12/21/2017
|
+0.05 / +0.30%
|
16.60
|
16.75
|
16.50
|
16.65
|
16.63
|
13.88
|
164,800
|
|
12/20/2017
|
+0.15 / +0.91%
|
16.40
|
16.65
|
16.35
|
16.60
|
16.54
|
13.83
|
175,840
|
|
12/19/2017
|
-0.05 / -0.30%
|
16.50
|
16.65
|
16.40
|
16.45
|
16.50
|
13.71
|
159,830
|
|
12/18/2017
|
+0.15 / +0.92%
|
16.35
|
16.55
|
16.30
|
16.50
|
16.47
|
13.75
|
170,160
|
|
12/15/2017
|
+0.15 / +0.93%
|
16.20
|
16.35
|
16.05
|
16.35
|
16.20
|
13.63
|
166,010
|
|
12/14/2017
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.85
|
16.20
|
16.01
|
13.50
|
144,300
|
|
12/13/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.20
|
13.50
|
175,980
|
|
12/12/2017
|
+0.10 / +0.62%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.04
|
13.50
|
214,610
|
|
12/11/2017
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.95
|
16.10
|
16.09
|
13.42
|
168,110
|
|
12/8/2017
|
-0.10 / -0.61%
|
16.15
|
16.35
|
16.10
|
16.20
|
16.21
|
13.50
|
212,110
|
|
12/7/2017
|
-0.20 / -1.21%
|
16.35
|
16.50
|
16.20
|
16.30
|
16.36
|
13.58
|
207,410
|
|
12/6/2017
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.68
|
13.75
|
214,810
|
|
12/5/2017
|
+0.15 / +0.90%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.77
|
14.00
|
207,460
|
|
12/4/2017
|
+0.25 / +1.52%
|
16.50
|
16.75
|
16.45
|
16.65
|
16.61
|
13.88
|
212,550
|
|
12/1/2017
|
+0.30 / +1.86%
|
16.20
|
16.50
|
16.15
|
16.40
|
16.35
|
13.67
|
225,900
|
|
11/30/2017
|
+0.45 / +2.88%
|
15.60
|
16.10
|
15.55
|
16.10
|
15.85
|
13.42
|
238,490
|
|
11/29/2017
|
-0.10 / -0.63%
|
15.75
|
15.80
|
15.60
|
15.65
|
15.73
|
13.04
|
205,660
|
|
11/28/2017
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.70
|
15.75
|
15.80
|
13.13
|
183,460
|
|
11/27/2017
|
+0.05 / +0.32%
|
15.75
|
16.05
|
15.65
|
15.85
|
15.90
|
13.21
|
207,590
|
|
11/24/2017
|
+0.15 / +0.96%
|
15.95
|
16.00
|
15.70
|
15.80
|
15.86
|
13.17
|
223,590
|
|
11/23/2017
|
+0.35 / +2.29%
|
15.40
|
15.65
|
15.40
|
15.65
|
15.52
|
13.04
|
190,290
|
|
11/22/2017
|
+0.40 / +2.68%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.08
|
12.75
|
210,530
|
|
11/21/2017
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.75
|
14.90
|
14.86
|
12.42
|
143,480
|
|
11/20/2017
|
+0.10 / +0.68%
|
14.75
|
14.95
|
14.70
|
14.90
|
14.85
|
12.42
|
136,160
|
|
11/17/2017
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.80
|
14.80
|
14.86
|
12.33
|
128,960
|
|
11/16/2017
|
+0.05 / +0.34%
|
14.75
|
14.90
|
14.75
|
14.80
|
14.82
|
12.33
|
110,710
|
|
11/15/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.75
|
14.72
|
12.29
|
130,600
|
|
|