Closing price on 2/8/2023
|
|
Open |
3.44 |
High |
3.51 |
Low |
3.35 |
Volume |
165,300 |
Split-adjusted Price |
3.44 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/8/2023
|
0.00 / 0.00%
|
3.44
|
3.51
|
3.35
|
3.44
|
3.43
|
3.44
|
165,300
|
|
2/7/2023
|
-0.01 / -0.29%
|
3.43
|
3.53
|
3.35
|
3.44
|
3.42
|
3.44
|
267,700
|
|
2/6/2023
|
+0.02 / +0.58%
|
3.45
|
3.46
|
3.40
|
3.45
|
3.42
|
3.45
|
117,700
|
|
2/3/2023
|
+0.01 / +0.29%
|
3.42
|
3.45
|
3.39
|
3.43
|
3.42
|
3.43
|
186,500
|
|
2/2/2023
|
-0.08 / -2.29%
|
3.50
|
3.55
|
3.41
|
3.42
|
3.46
|
3.42
|
229,700
|
|
2/1/2023
|
-0.20 / -5.41%
|
3.76
|
3.77
|
3.50
|
3.50
|
3.65
|
3.50
|
372,700
|
|
1/31/2023
|
-0.06 / -1.60%
|
3.76
|
3.76
|
3.65
|
3.70
|
3.69
|
3.70
|
340,400
|
|
1/30/2023
|
+0.12 / +3.30%
|
3.70
|
3.82
|
3.64
|
3.76
|
3.73
|
3.76
|
534,700
|
|
1/27/2023
|
+0.10 / +2.82%
|
3.70
|
3.73
|
3.60
|
3.64
|
3.69
|
3.64
|
363,900
|
|
1/19/2023
|
+0.23 / +6.95%
|
3.31
|
3.54
|
3.30
|
3.54
|
3.46
|
3.54
|
436,200
|
|
1/18/2023
|
+0.05 / +1.53%
|
3.28
|
3.38
|
3.25
|
3.31
|
3.29
|
3.31
|
399,900
|
|
1/17/2023
|
+0.03 / +0.93%
|
3.24
|
3.27
|
3.23
|
3.26
|
3.25
|
3.26
|
261,100
|
|
1/16/2023
|
-0.08 / -2.42%
|
3.25
|
3.31
|
3.23
|
3.23
|
3.25
|
3.23
|
93,700
|
|
1/13/2023
|
-0.03 / -0.90%
|
3.31
|
3.37
|
3.31
|
3.31
|
3.33
|
3.31
|
197,500
|
|
1/12/2023
|
-0.03 / -0.89%
|
3.36
|
3.42
|
3.31
|
3.34
|
3.36
|
3.34
|
138,600
|
|
1/11/2023
|
0.00 / 0.00%
|
3.37
|
3.45
|
3.37
|
3.37
|
3.41
|
3.37
|
247,600
|
|
1/10/2023
|
+0.01 / +0.30%
|
3.30
|
3.39
|
3.30
|
3.37
|
3.36
|
3.37
|
349,300
|
|
1/9/2023
|
+0.01 / +0.30%
|
3.36
|
3.55
|
3.34
|
3.36
|
3.40
|
3.36
|
175,100
|
|
1/6/2023
|
-0.09 / -2.62%
|
3.33
|
3.49
|
3.31
|
3.35
|
3.42
|
3.35
|
309,100
|
|
1/5/2023
|
0.00 / 0.00%
|
3.49
|
3.49
|
3.27
|
3.44
|
3.42
|
3.44
|
355,000
|
|
1/4/2023
|
0.00 / 0.00%
|
3.44
|
3.60
|
3.20
|
3.44
|
3.42
|
3.44
|
407,400
|
|
1/3/2023
|
+0.19 / +5.85%
|
3.25
|
3.46
|
3.25
|
3.44
|
3.39
|
3.44
|
255,700
|
|
12/30/2022
|
-0.09 / -2.69%
|
3.29
|
3.36
|
3.25
|
3.25
|
3.31
|
3.25
|
258,700
|
|
12/29/2022
|
0.00 / 0.00%
|
3.35
|
3.37
|
3.20
|
3.34
|
3.33
|
3.34
|
185,400
|
|
12/28/2022
|
+0.11 / +3.41%
|
3.30
|
3.38
|
3.20
|
3.34
|
3.30
|
3.34
|
245,100
|
|
12/27/2022
|
+0.13 / +4.19%
|
3.05
|
3.23
|
3.05
|
3.23
|
3.16
|
3.23
|
159,100
|
|
12/26/2022
|
-0.15 / -4.62%
|
3.25
|
3.28
|
3.10
|
3.10
|
3.21
|
3.10
|
280,100
|
|
12/23/2022
|
-0.01 / -0.31%
|
3.26
|
3.32
|
3.20
|
3.25
|
3.27
|
3.25
|
195,800
|
|
12/22/2022
|
+0.01 / +0.31%
|
3.30
|
3.38
|
3.16
|
3.26
|
3.23
|
3.26
|
225,800
|
|
12/21/2022
|
-0.23 / -6.61%
|
3.48
|
3.50
|
3.24
|
3.25
|
3.33
|
3.25
|
414,300
|
|
|