|
Closing price on 12/6/2022
|
|
Open |
4.35 |
High |
4.57 |
Low |
3.99 |
Volume |
1,556,200 |
Split-adjusted Price |
4.00 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/15/2022
|
-0.17 / -6.67%
|
2.54
|
2.54
|
2.38
|
2.38
|
2.39
|
2.38
|
267,200
|
|
11/14/2022
|
-0.19 / -6.93%
|
2.60
|
2.70
|
2.55
|
2.55
|
2.56
|
2.55
|
638,700
|
|
11/11/2022
|
-0.20 / -6.80%
|
2.85
|
2.99
|
2.74
|
2.74
|
2.76
|
2.74
|
481,400
|
|
11/10/2022
|
-0.22 / -6.96%
|
2.97
|
3.10
|
2.94
|
2.94
|
2.95
|
2.94
|
365,700
|
|
11/9/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.15
|
3.16
|
3.22
|
3.16
|
164,300
|
|
11/8/2022
|
-0.19 / -5.67%
|
3.12
|
3.35
|
3.12
|
3.16
|
3.19
|
3.16
|
284,900
|
|
11/7/2022
|
-0.25 / -6.94%
|
3.60
|
3.65
|
3.35
|
3.35
|
3.38
|
3.35
|
565,600
|
|
11/4/2022
|
-0.25 / -6.49%
|
3.85
|
3.85
|
3.59
|
3.60
|
3.64
|
3.60
|
483,800
|
|
11/3/2022
|
-0.11 / -2.78%
|
3.88
|
3.96
|
3.84
|
3.85
|
3.88
|
3.85
|
244,900
|
|
11/2/2022
|
0.00 / 0.00%
|
3.91
|
4.05
|
3.91
|
3.96
|
3.98
|
3.96
|
145,600
|
|
11/1/2022
|
-0.07 / -1.74%
|
4.13
|
4.13
|
3.95
|
3.96
|
4.01
|
3.96
|
141,500
|
|
10/31/2022
|
-0.06 / -1.47%
|
4.10
|
4.13
|
3.86
|
4.03
|
4.00
|
4.03
|
195,500
|
|
10/28/2022
|
-0.02 / -0.49%
|
4.30
|
4.30
|
4.09
|
4.09
|
4.17
|
4.09
|
194,900
|
|
10/27/2022
|
+0.26 / +6.75%
|
4.00
|
4.11
|
3.63
|
4.11
|
4.00
|
4.11
|
398,500
|
|
10/26/2022
|
-0.18 / -4.47%
|
4.08
|
4.08
|
3.75
|
3.85
|
3.83
|
3.85
|
221,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|