Closing price on 12/27/2022
|
|
Open |
3.05 |
High |
3.23 |
Low |
3.05 |
Volume |
159,100 |
Split-adjusted Price |
3.23 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/27/2022
|
+0.13 / +4.19%
|
3.05
|
3.23
|
3.05
|
3.23
|
3.16
|
3.23
|
159,100
|
|
12/26/2022
|
-0.15 / -4.62%
|
3.25
|
3.28
|
3.10
|
3.10
|
3.21
|
3.10
|
280,100
|
|
12/23/2022
|
-0.01 / -0.31%
|
3.26
|
3.32
|
3.20
|
3.25
|
3.27
|
3.25
|
195,800
|
|
12/22/2022
|
+0.01 / +0.31%
|
3.30
|
3.38
|
3.16
|
3.26
|
3.23
|
3.26
|
225,800
|
|
12/21/2022
|
-0.23 / -6.61%
|
3.48
|
3.50
|
3.24
|
3.25
|
3.33
|
3.25
|
414,300
|
|
12/20/2022
|
-0.24 / -6.45%
|
3.70
|
3.72
|
3.46
|
3.48
|
3.53
|
3.48
|
857,800
|
|
12/19/2022
|
-0.10 / -2.62%
|
3.82
|
3.90
|
3.72
|
3.72
|
3.84
|
3.72
|
342,500
|
|
12/16/2022
|
-0.03 / -0.78%
|
3.83
|
3.93
|
3.76
|
3.82
|
3.85
|
3.82
|
417,000
|
|
12/15/2022
|
+0.02 / +0.52%
|
3.89
|
3.95
|
3.80
|
3.85
|
3.88
|
3.85
|
287,500
|
|
12/14/2022
|
-0.05 / -1.29%
|
3.99
|
4.05
|
3.80
|
3.83
|
3.91
|
3.83
|
634,900
|
|
12/13/2022
|
+0.08 / +2.11%
|
3.94
|
3.94
|
3.65
|
3.88
|
3.82
|
3.88
|
347,700
|
|
12/12/2022
|
+0.13 / +3.54%
|
3.88
|
3.92
|
3.71
|
3.80
|
3.90
|
3.80
|
992,100
|
|
12/9/2022
|
-0.05 / -1.34%
|
3.72
|
3.80
|
3.53
|
3.67
|
3.70
|
3.67
|
465,000
|
|
12/8/2022
|
0.00 / 0.00%
|
3.80
|
3.91
|
3.70
|
3.72
|
3.81
|
3.72
|
833,300
|
|
12/7/2022
|
-0.28 / -7.00%
|
4.00
|
4.05
|
3.72
|
3.72
|
3.79
|
3.72
|
1,073,300
|
|
12/6/2022
|
-0.28 / -6.54%
|
4.35
|
4.57
|
3.99
|
4.00
|
4.27
|
4.00
|
1,556,200
|
|
12/5/2022
|
+0.28 / +7.00%
|
4.23
|
4.28
|
3.90
|
4.28
|
4.18
|
4.28
|
1,847,700
|
|
12/2/2022
|
+0.22 / +5.82%
|
3.79
|
4.00
|
3.58
|
4.00
|
3.76
|
4.00
|
679,700
|
|
12/1/2022
|
+0.15 / +4.13%
|
3.75
|
3.88
|
3.61
|
3.78
|
3.76
|
3.78
|
2,075,100
|
|
11/30/2022
|
+0.01 / +0.28%
|
3.64
|
3.72
|
3.53
|
3.63
|
3.61
|
3.63
|
516,400
|
|
11/29/2022
|
+0.07 / +1.97%
|
3.69
|
3.78
|
3.40
|
3.62
|
3.62
|
3.62
|
876,300
|
|
11/28/2022
|
+0.23 / +6.93%
|
3.30
|
3.55
|
3.30
|
3.55
|
3.53
|
3.55
|
829,400
|
|
11/25/2022
|
+0.21 / +6.75%
|
3.19
|
3.32
|
3.15
|
3.32
|
3.26
|
3.32
|
421,200
|
|
11/24/2022
|
+0.01 / +0.32%
|
3.01
|
3.27
|
2.94
|
3.11
|
3.08
|
3.11
|
304,600
|
|
11/23/2022
|
-0.20 / -6.06%
|
3.53
|
3.53
|
3.10
|
3.10
|
3.28
|
3.10
|
787,700
|
|
11/22/2022
|
+0.21 / +6.80%
|
3.30
|
3.30
|
3.25
|
3.30
|
3.30
|
3.30
|
1,088,600
|
|
11/21/2022
|
+0.20 / +6.92%
|
3.09
|
3.09
|
3.07
|
3.09
|
3.09
|
3.09
|
481,200
|
|
11/18/2022
|
+0.18 / +6.64%
|
2.89
|
2.89
|
2.71
|
2.89
|
2.88
|
2.89
|
946,300
|
|
11/17/2022
|
+0.17 / +6.69%
|
2.70
|
2.71
|
2.69
|
2.71
|
2.71
|
2.71
|
347,300
|
|
11/16/2022
|
+0.16 / +6.72%
|
2.22
|
2.54
|
2.22
|
2.54
|
2.37
|
2.54
|
700,200
|
|
|