|
Closing price on 12/3/2018
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
337,110 |
| Split-adjusted Price |
11.40 |
|
|
SJF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/14/2018
|
+0.05 / +0.40%
|
12.40
|
13.00
|
12.40
|
12.60
|
12.65
|
12.60
|
542,000
|
|
|
11/13/2018
|
+0.55 / +4.58%
|
11.80
|
12.70
|
11.25
|
12.55
|
12.11
|
12.55
|
678,400
|
|
|
11/12/2018
|
+0.10 / +0.84%
|
11.70
|
12.00
|
11.10
|
12.00
|
11.56
|
12.00
|
424,240
|
|
|
11/9/2018
|
-0.20 / -1.65%
|
11.90
|
12.10
|
11.60
|
11.90
|
11.90
|
11.90
|
976,890
|
|
|
11/8/2018
|
-0.45 / -3.59%
|
12.60
|
13.00
|
12.00
|
12.10
|
12.52
|
12.10
|
600,980
|
|
|
11/7/2018
|
+0.80 / +6.81%
|
11.80
|
12.55
|
11.75
|
12.55
|
12.38
|
12.55
|
718,000
|
|
|
11/6/2018
|
+0.75 / +6.82%
|
11.00
|
11.75
|
10.70
|
11.75
|
11.41
|
11.75
|
417,170
|
|
|
11/5/2018
|
0.00 / 0.00%
|
11.10
|
11.40
|
10.90
|
11.00
|
11.08
|
11.00
|
502,690
|
|
|
11/2/2018
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.00
|
11.00
|
10.67
|
11.00
|
1,054,580
|
|
|
11/1/2018
|
-0.20 / -1.90%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.34
|
10.30
|
246,290
|
|
|
10/31/2018
|
+0.10 / +0.96%
|
10.20
|
10.70
|
10.10
|
10.50
|
10.39
|
10.50
|
182,040
|
|
|
10/30/2018
|
-0.10 / -0.95%
|
10.50
|
10.80
|
10.35
|
10.40
|
10.47
|
10.40
|
458,240
|
|
|
10/29/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.32
|
10.50
|
570,170
|
|
|
10/26/2018
|
-0.40 / -3.67%
|
10.40
|
10.60
|
10.15
|
10.50
|
10.22
|
10.50
|
1,092,230
|
|
|
10/25/2018
|
+0.30 / +2.83%
|
10.00
|
10.90
|
9.86
|
10.90
|
10.25
|
10.90
|
451,320
|
|
|
10/24/2018
|
0.00 / 0.00%
|
10.30
|
10.60
|
9.91
|
10.60
|
10.17
|
10.60
|
597,160
|
|
|
10/23/2018
|
-0.70 / -6.19%
|
11.20
|
11.20
|
10.55
|
10.60
|
10.57
|
10.60
|
4,942,580
|
|
|