|
|
Closing price on 12/5/2017
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
207,460 |
| Split-adjusted Price |
14.00 |
|
|
SJF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/14/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.75
|
14.71
|
12.29
|
121,480
|
|
|
11/13/2017
|
-0.20 / -1.34%
|
14.85
|
14.95
|
14.70
|
14.75
|
14.87
|
12.29
|
105,630
|
|
|
11/10/2017
|
+0.05 / +0.34%
|
14.90
|
15.00
|
14.85
|
14.95
|
14.92
|
12.46
|
221,150
|
|
|
11/9/2017
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.80
|
14.90
|
14.92
|
12.42
|
3,136,520
|
|
|
11/8/2017
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.77
|
12.33
|
3,127,920
|
|
|
11/7/2017
|
-0.20 / -1.33%
|
15.00
|
15.05
|
14.80
|
14.80
|
14.93
|
12.33
|
3,128,000
|
|
|
11/6/2017
|
+0.40 / +2.74%
|
14.80
|
15.15
|
14.70
|
15.00
|
14.93
|
12.50
|
136,880
|
|
|
11/3/2017
|
+0.20 / +1.39%
|
14.30
|
14.60
|
14.20
|
14.60
|
14.44
|
12.17
|
139,430
|
|
|
11/2/2017
|
-0.10 / -0.69%
|
14.50
|
14.70
|
14.40
|
14.40
|
14.54
|
12.00
|
170,900
|
|
|
11/1/2017
|
+0.10 / +0.69%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.41
|
12.08
|
136,640
|
|
|
10/31/2017
|
-0.20 / -1.37%
|
14.40
|
14.60
|
14.25
|
14.40
|
14.39
|
12.00
|
122,310
|
|
|
10/30/2017
|
0.00 / 0.00%
|
14.50
|
14.65
|
14.35
|
14.60
|
14.52
|
12.17
|
121,890
|
|
|
10/27/2017
|
+0.05 / +0.34%
|
14.40
|
14.70
|
14.20
|
14.60
|
14.43
|
12.17
|
171,730
|
|
|
10/26/2017
|
+0.05 / +0.34%
|
14.50
|
14.75
|
14.40
|
14.55
|
14.55
|
12.13
|
130,260
|
|
|
10/25/2017
|
+0.40 / +2.84%
|
14.20
|
14.75
|
14.20
|
14.50
|
14.51
|
12.08
|
173,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|