|
Closing price on 12/26/2018
|
|
| Open |
9.10 |
| High |
9.15 |
| Low |
8.51 |
| Volume |
329,420 |
| Split-adjusted Price |
9.05 |
|
|
SJF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2018
|
-0.10 / -1.09%
|
9.10
|
9.15
|
8.51
|
9.05
|
8.85
|
9.05
|
329,420
|
|
|
12/25/2018
|
-0.05 / -0.54%
|
9.20
|
9.20
|
8.70
|
9.15
|
9.01
|
9.15
|
190,520
|
|
|
12/24/2018
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.15
|
9.20
|
9.20
|
9.20
|
109,660
|
|
|
12/21/2018
|
0.00 / 0.00%
|
9.15
|
9.20
|
9.00
|
9.20
|
9.14
|
9.20
|
220,760
|
|
|
12/20/2018
|
0.00 / 0.00%
|
8.56
|
9.40
|
8.56
|
9.20
|
8.88
|
9.20
|
686,720
|
|
|
12/19/2018
|
-0.69 / -6.98%
|
9.95
|
10.00
|
9.20
|
9.20
|
9.79
|
9.20
|
347,070
|
|
|
12/18/2018
|
-0.56 / -5.36%
|
10.20
|
10.35
|
9.80
|
9.89
|
10.09
|
9.89
|
273,780
|
|
|
12/17/2018
|
-0.75 / -6.70%
|
11.15
|
11.20
|
10.45
|
10.45
|
10.89
|
10.45
|
214,540
|
|
|
12/14/2018
|
-0.10 / -0.88%
|
11.35
|
11.35
|
11.00
|
11.20
|
11.16
|
11.20
|
220,620
|
|
|
12/13/2018
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.00
|
11.30
|
11.24
|
11.30
|
192,030
|
|
|
12/12/2018
|
+0.30 / +2.73%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.12
|
11.30
|
184,010
|
|
|
12/11/2018
|
-0.20 / -1.79%
|
11.20
|
11.25
|
11.00
|
11.00
|
11.13
|
11.00
|
196,690
|
|
|
12/10/2018
|
-0.05 / -0.44%
|
11.25
|
11.30
|
11.15
|
11.20
|
11.24
|
11.20
|
332,310
|
|
|
12/7/2018
|
+0.05 / +0.45%
|
11.25
|
11.40
|
11.10
|
11.25
|
11.23
|
11.25
|
196,590
|
|
|
12/6/2018
|
+0.20 / +1.82%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.15
|
11.20
|
194,630
|
|
|
12/5/2018
|
-0.15 / -1.35%
|
11.05
|
11.15
|
10.90
|
11.00
|
10.99
|
11.00
|
234,290
|
|
|
12/4/2018
|
-0.25 / -2.19%
|
11.40
|
11.40
|
11.10
|
11.15
|
11.23
|
11.15
|
350,850
|
|
|
12/3/2018
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.20
|
11.40
|
11.35
|
11.40
|
337,110
|
|
|
11/30/2018
|
+0.10 / +0.88%
|
11.45
|
11.55
|
11.20
|
11.50
|
11.36
|
11.50
|
219,340
|
|
|
11/29/2018
|
-0.40 / -3.39%
|
11.80
|
11.95
|
11.40
|
11.40
|
11.80
|
11.40
|
219,570
|
|
|
11/28/2018
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
213,490
|
|
|
11/27/2018
|
0.00 / 0.00%
|
11.75
|
12.00
|
11.75
|
11.90
|
11.87
|
11.90
|
262,020
|
|
|
11/26/2018
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.70
|
11.90
|
11.83
|
11.90
|
306,510
|
|
|
11/23/2018
|
-0.30 / -2.42%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.25
|
12.10
|
451,490
|
|
|
11/22/2018
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.35
|
12.40
|
373,980
|
|
|
11/21/2018
|
-0.20 / -1.59%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.45
|
12.40
|
341,470
|
|
|
11/20/2018
|
-0.10 / -0.79%
|
12.70
|
12.85
|
12.45
|
12.60
|
12.63
|
12.60
|
331,040
|
|
|
11/19/2018
|
+0.10 / +0.79%
|
12.60
|
12.85
|
12.50
|
12.70
|
12.63
|
12.70
|
407,380
|
|
|
11/16/2018
|
+0.10 / +0.80%
|
12.60
|
12.80
|
12.40
|
12.60
|
12.62
|
12.60
|
723,050
|
|
|
11/15/2018
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.45
|
12.50
|
12.61
|
12.50
|
495,150
|
|
|