|
Closing price on 2/14/2019
|
|
Open |
4.24 |
High |
4.29 |
Low |
4.15 |
Volume |
349,370 |
Split-adjusted Price |
4.17 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/14/2019
|
-0.07 / -1.65%
|
4.24
|
4.29
|
4.15
|
4.17
|
4.19
|
4.17
|
349,370
|
|
2/13/2019
|
-0.16 / -3.64%
|
4.27
|
4.38
|
4.20
|
4.24
|
4.26
|
4.24
|
287,720
|
|
2/12/2019
|
0.00 / 0.00%
|
4.40
|
4.47
|
4.25
|
4.40
|
4.31
|
4.40
|
339,500
|
|
2/11/2019
|
-0.08 / -1.79%
|
4.48
|
4.48
|
4.17
|
4.40
|
4.27
|
4.40
|
333,930
|
|
2/1/2019
|
+0.23 / +5.41%
|
4.16
|
4.48
|
4.11
|
4.48
|
4.26
|
4.48
|
238,530
|
|
1/31/2019
|
-0.05 / -1.16%
|
4.30
|
4.50
|
4.20
|
4.25
|
4.41
|
4.25
|
513,060
|
|
1/30/2019
|
+0.19 / +4.62%
|
4.10
|
4.33
|
4.00
|
4.30
|
4.22
|
4.30
|
520,320
|
|
1/29/2019
|
-0.17 / -3.97%
|
4.03
|
4.29
|
3.99
|
4.11
|
4.03
|
4.11
|
1,246,270
|
|
1/28/2019
|
-0.32 / -6.96%
|
4.37
|
4.60
|
4.28
|
4.28
|
4.30
|
4.28
|
802,690
|
|
1/25/2019
|
-0.30 / -6.12%
|
4.80
|
4.97
|
4.60
|
4.60
|
4.73
|
4.60
|
432,230
|
|
1/24/2019
|
-0.27 / -5.22%
|
5.17
|
5.19
|
4.90
|
4.90
|
5.02
|
4.90
|
815,140
|
|
1/23/2019
|
+0.07 / +1.37%
|
4.80
|
5.17
|
4.75
|
5.17
|
4.84
|
5.17
|
2,179,100
|
|
1/22/2019
|
-0.29 / -5.38%
|
5.40
|
5.40
|
5.02
|
5.10
|
5.08
|
5.10
|
1,534,630
|
|
1/21/2019
|
-0.01 / -0.19%
|
5.45
|
5.63
|
5.20
|
5.39
|
5.47
|
5.39
|
2,956,710
|
|
1/18/2019
|
-0.15 / -2.70%
|
5.17
|
5.75
|
5.17
|
5.40
|
5.25
|
5.40
|
4,855,250
|
|
1/17/2019
|
-0.41 / -6.88%
|
5.55
|
5.55
|
5.55
|
5.55
|
5.55
|
5.55
|
1,264,710
|
|
1/16/2019
|
-0.44 / -6.88%
|
5.96
|
5.96
|
5.96
|
5.96
|
5.96
|
5.96
|
3,058,450
|
|
1/15/2019
|
-0.48 / -6.98%
|
6.40
|
6.44
|
6.40
|
6.40
|
6.40
|
6.40
|
3,162,540
|
|
1/14/2019
|
+0.45 / +7.00%
|
6.50
|
6.88
|
6.43
|
6.88
|
6.61
|
6.88
|
1,743,720
|
|
1/11/2019
|
+0.42 / +6.99%
|
6.43
|
6.43
|
6.42
|
6.43
|
6.43
|
6.43
|
2,155,830
|
|
1/10/2019
|
+0.39 / +6.94%
|
5.23
|
6.01
|
5.23
|
6.01
|
5.69
|
6.01
|
4,235,010
|
|
1/9/2019
|
-0.42 / -6.95%
|
5.62
|
5.62
|
5.62
|
5.62
|
5.62
|
5.62
|
28,090
|
|
1/8/2019
|
-0.45 / -6.93%
|
6.04
|
6.04
|
6.04
|
6.04
|
6.04
|
6.04
|
549,940
|
|
1/7/2019
|
-0.48 / -6.89%
|
6.49
|
6.49
|
6.49
|
6.49
|
6.49
|
6.49
|
658,030
|
|
1/4/2019
|
-0.52 / -6.94%
|
6.97
|
6.97
|
6.97
|
6.97
|
6.97
|
6.97
|
1,446,180
|
|
1/3/2019
|
-0.56 / -6.96%
|
7.49
|
7.49
|
7.49
|
7.49
|
7.49
|
7.49
|
161,080
|
|
1/2/2019
|
-0.60 / -6.94%
|
8.05
|
8.66
|
8.05
|
8.05
|
8.20
|
8.05
|
54,630
|
|
12/28/2018
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.06
|
8.65
|
8.60
|
8.65
|
181,720
|
|
12/27/2018
|
-0.40 / -4.42%
|
8.50
|
8.90
|
8.42
|
8.65
|
8.57
|
8.65
|
1,410,410
|
|
12/26/2018
|
-0.10 / -1.09%
|
9.10
|
9.15
|
8.51
|
9.05
|
8.85
|
9.05
|
329,420
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|