Closing price on 2/12/2018
|
|
Open |
15.30 |
High |
15.40 |
Low |
15.25 |
Volume |
134,210 |
Split-adjusted Price |
12.83 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/12/2018
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.25
|
15.40
|
15.36
|
12.83
|
134,210
|
|
2/9/2018
|
0.00 / 0.00%
|
15.25
|
15.35
|
15.10
|
15.30
|
15.23
|
12.75
|
247,270
|
|
2/8/2018
|
-0.10 / -0.65%
|
15.35
|
15.45
|
15.30
|
15.30
|
15.34
|
12.75
|
132,910
|
|
2/7/2018
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.25
|
15.40
|
15.37
|
12.83
|
238,360
|
|
2/6/2018
|
-0.20 / -1.29%
|
15.30
|
15.35
|
15.10
|
15.30
|
15.25
|
12.75
|
132,290
|
|
2/5/2018
|
-0.25 / -1.59%
|
15.70
|
15.70
|
15.45
|
15.50
|
15.59
|
12.92
|
142,390
|
|
2/2/2018
|
-0.15 / -0.94%
|
15.80
|
15.90
|
15.65
|
15.75
|
15.80
|
13.13
|
169,420
|
|
2/1/2018
|
-0.25 / -1.55%
|
16.15
|
16.20
|
15.90
|
15.90
|
16.03
|
13.25
|
167,220
|
|
1/31/2018
|
-0.45 / -2.71%
|
16.60
|
16.60
|
16.15
|
16.15
|
16.41
|
13.46
|
159,070
|
|
1/30/2018
|
-0.10 / -0.60%
|
16.55
|
16.70
|
16.50
|
16.60
|
16.58
|
13.83
|
177,240
|
|
1/29/2018
|
-0.15 / -0.89%
|
16.75
|
16.95
|
16.70
|
16.70
|
16.81
|
13.92
|
174,650
|
|
1/26/2018
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.70
|
16.85
|
16.84
|
14.04
|
161,450
|
|
1/25/2018
|
+0.10 / +0.60%
|
16.80
|
16.95
|
16.80
|
16.85
|
16.86
|
14.04
|
166,930
|
|
1/22/2018
|
+0.30 / +1.82%
|
16.45
|
16.80
|
16.45
|
16.75
|
16.58
|
13.96
|
378,400
|
|
1/19/2018
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.35
|
16.45
|
16.43
|
13.71
|
356,010
|
|
1/18/2018
|
-0.15 / -0.90%
|
16.50
|
16.50
|
16.30
|
16.45
|
16.44
|
13.71
|
342,530
|
|
1/17/2018
|
-0.10 / -0.60%
|
16.70
|
16.75
|
16.60
|
16.60
|
16.65
|
13.83
|
361,960
|
|
1/16/2018
|
-0.05 / -0.30%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.64
|
13.92
|
370,620
|
|
1/15/2018
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.75
|
16.68
|
13.96
|
170,500
|
|
1/12/2018
|
-0.15 / -0.89%
|
16.80
|
16.90
|
16.65
|
16.75
|
16.76
|
13.96
|
190,580
|
|
1/11/2018
|
-0.05 / -0.29%
|
17.00
|
17.05
|
16.75
|
16.90
|
16.91
|
14.08
|
206,920
|
|
1/10/2018
|
+0.15 / +0.89%
|
16.85
|
17.05
|
16.85
|
16.95
|
16.96
|
14.13
|
225,690
|
|
1/9/2018
|
+0.15 / +0.90%
|
16.65
|
16.90
|
16.60
|
16.80
|
16.77
|
14.00
|
205,740
|
|
1/8/2018
|
+0.05 / +0.30%
|
16.50
|
16.65
|
16.40
|
16.65
|
16.51
|
13.88
|
223,870
|
|
1/5/2018
|
+0.10 / +0.61%
|
16.45
|
16.65
|
16.45
|
16.60
|
16.51
|
13.83
|
115,790
|
|
1/4/2018
|
-0.10 / -0.60%
|
16.55
|
16.60
|
16.45
|
16.50
|
16.52
|
13.75
|
302,250
|
|
1/3/2018
|
+0.10 / +0.61%
|
16.55
|
16.70
|
16.50
|
16.60
|
16.59
|
13.83
|
313,960
|
|
1/2/2018
|
+0.15 / +0.92%
|
16.35
|
16.50
|
16.35
|
16.50
|
16.43
|
13.75
|
280,560
|
|
12/29/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.35
|
16.35
|
13.63
|
112,510
|
|
12/28/2017
|
-0.05 / -0.30%
|
16.35
|
16.40
|
16.20
|
16.35
|
16.32
|
13.63
|
107,040
|
|
|