|
Closing price on 2/18/2020
|
|
Open |
1.80 |
High |
1.83 |
Low |
1.72 |
Volume |
266,780 |
Split-adjusted Price |
1.73 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2020
|
-0.07 / -3.89%
|
1.80
|
1.83
|
1.72
|
1.73
|
1.77
|
1.73
|
266,780
|
|
2/17/2020
|
+0.08 / +4.65%
|
1.72
|
1.80
|
1.72
|
1.80
|
1.76
|
1.80
|
336,990
|
|
2/14/2020
|
0.00 / 0.00%
|
1.70
|
1.73
|
1.69
|
1.72
|
1.71
|
1.72
|
193,260
|
|
2/13/2020
|
0.00 / 0.00%
|
1.70
|
1.73
|
1.69
|
1.72
|
1.71
|
1.72
|
195,230
|
|
2/12/2020
|
+0.04 / +2.38%
|
1.68
|
1.73
|
1.67
|
1.72
|
1.71
|
1.72
|
301,450
|
|
2/11/2020
|
+0.03 / +1.82%
|
1.65
|
1.73
|
1.65
|
1.68
|
1.70
|
1.68
|
240,490
|
|
2/10/2020
|
-0.11 / -6.25%
|
1.70
|
1.78
|
1.65
|
1.65
|
1.71
|
1.65
|
474,720
|
|
2/7/2020
|
-0.03 / -1.68%
|
1.79
|
1.80
|
1.67
|
1.76
|
1.73
|
1.76
|
199,000
|
|
2/6/2020
|
+0.09 / +5.29%
|
1.66
|
1.81
|
1.65
|
1.79
|
1.73
|
1.79
|
740,030
|
|
2/5/2020
|
+0.06 / +3.66%
|
1.56
|
1.70
|
1.54
|
1.70
|
1.57
|
1.70
|
900,870
|
|
2/4/2020
|
-0.12 / -6.82%
|
1.69
|
1.75
|
1.64
|
1.64
|
1.66
|
1.64
|
649,340
|
|
2/3/2020
|
-0.13 / -6.88%
|
1.95
|
1.98
|
1.76
|
1.76
|
1.79
|
1.76
|
1,174,900
|
|
1/31/2020
|
+0.12 / +6.78%
|
1.86
|
1.89
|
1.85
|
1.89
|
1.89
|
1.89
|
1,611,390
|
|
1/30/2020
|
+0.11 / +6.63%
|
1.72
|
1.77
|
1.70
|
1.77
|
1.76
|
1.77
|
843,070
|
|
1/22/2020
|
+0.10 / +6.41%
|
1.60
|
1.66
|
1.58
|
1.66
|
1.65
|
1.66
|
660,160
|
|
1/21/2020
|
-0.02 / -1.27%
|
1.56
|
1.61
|
1.53
|
1.56
|
1.56
|
1.56
|
291,110
|
|
1/20/2020
|
-0.01 / -0.63%
|
1.60
|
1.64
|
1.57
|
1.58
|
1.58
|
1.58
|
157,980
|
|
1/17/2020
|
+0.02 / +1.27%
|
1.63
|
1.64
|
1.58
|
1.59
|
1.61
|
1.59
|
189,450
|
|
1/16/2020
|
-0.10 / -5.99%
|
1.67
|
1.67
|
1.56
|
1.57
|
1.58
|
1.57
|
1,358,540
|
|
1/15/2020
|
-0.11 / -6.18%
|
1.77
|
1.78
|
1.66
|
1.67
|
1.71
|
1.67
|
670,380
|
|
1/14/2020
|
-0.02 / -1.11%
|
1.80
|
1.82
|
1.78
|
1.78
|
1.80
|
1.78
|
285,760
|
|
1/13/2020
|
-0.01 / -0.55%
|
1.81
|
1.84
|
1.80
|
1.80
|
1.81
|
1.80
|
161,930
|
|
1/10/2020
|
-0.09 / -4.74%
|
1.88
|
1.95
|
1.80
|
1.81
|
1.83
|
1.81
|
549,590
|
|
1/9/2020
|
-0.06 / -3.06%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.95
|
1.90
|
428,570
|
|
1/8/2020
|
-0.14 / -6.67%
|
2.10
|
2.10
|
1.96
|
1.96
|
1.99
|
1.96
|
868,860
|
|
1/7/2020
|
0.00 / 0.00%
|
2.08
|
2.14
|
2.07
|
2.10
|
2.11
|
2.10
|
1,570,280
|
|
1/6/2020
|
-0.05 / -2.33%
|
2.10
|
2.14
|
2.08
|
2.10
|
2.11
|
2.10
|
225,640
|
|
1/3/2020
|
0.00 / 0.00%
|
2.18
|
2.18
|
2.10
|
2.15
|
2.13
|
2.15
|
581,300
|
|
1/2/2020
|
-0.03 / -1.38%
|
2.19
|
2.21
|
2.10
|
2.15
|
2.12
|
2.15
|
3,146,120
|
|
12/31/2019
|
-0.04 / -1.80%
|
2.22
|
2.22
|
2.12
|
2.18
|
2.17
|
2.18
|
933,130
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|