|
Closing price on 3/15/2022
|
|
Open |
14.00 |
High |
14.35 |
Low |
13.30 |
Volume |
3,283,500 |
Split-adjusted Price |
14.35 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2022
|
+0.05 / +0.35%
|
14.00
|
14.35
|
13.30
|
14.35
|
13.71
|
14.35
|
3,283,500
|
|
3/14/2022
|
-1.05 / -6.84%
|
15.35
|
15.35
|
14.30
|
14.30
|
14.52
|
14.30
|
4,872,700
|
|
3/11/2022
|
-1.15 / -6.97%
|
16.50
|
17.20
|
15.35
|
15.35
|
16.02
|
15.35
|
7,204,400
|
|
3/10/2022
|
+1.05 / +6.80%
|
15.45
|
16.50
|
15.20
|
16.50
|
15.96
|
16.50
|
4,508,700
|
|
3/9/2022
|
+0.40 / +2.66%
|
15.30
|
15.95
|
14.20
|
15.45
|
15.20
|
15.45
|
3,668,000
|
|
3/8/2022
|
+0.95 / +6.74%
|
13.80
|
15.05
|
13.65
|
15.05
|
14.58
|
15.05
|
5,773,800
|
|
3/7/2022
|
-0.05 / -0.35%
|
14.65
|
15.00
|
13.50
|
14.10
|
14.31
|
14.10
|
6,254,600
|
|
3/4/2022
|
+0.90 / +6.79%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
2,554,300
|
|
3/3/2022
|
+0.85 / +6.85%
|
12.45
|
13.25
|
12.40
|
13.25
|
13.12
|
13.25
|
2,832,100
|
|
3/2/2022
|
+0.05 / +0.40%
|
12.40
|
12.45
|
12.25
|
12.40
|
12.33
|
12.40
|
1,782,400
|
|
3/1/2022
|
+0.30 / +2.49%
|
12.45
|
12.45
|
12.05
|
12.35
|
12.23
|
12.35
|
1,701,200
|
|
2/28/2022
|
+0.05 / +0.42%
|
11.90
|
12.20
|
11.80
|
12.05
|
11.99
|
12.05
|
1,120,500
|
|
2/25/2022
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.16
|
12.00
|
887,100
|
|
2/24/2022
|
-0.45 / -3.61%
|
12.40
|
12.60
|
11.60
|
12.00
|
12.14
|
12.00
|
2,179,400
|
|
2/23/2022
|
+0.25 / +2.05%
|
12.40
|
12.80
|
12.30
|
12.45
|
12.47
|
12.45
|
1,813,400
|
|
2/22/2022
|
-0.30 / -2.40%
|
12.20
|
12.50
|
12.10
|
12.20
|
12.29
|
12.20
|
1,441,600
|
|
2/21/2022
|
+0.45 / +3.73%
|
12.05
|
12.65
|
11.95
|
12.50
|
12.35
|
12.50
|
2,352,600
|
|
2/18/2022
|
+0.15 / +1.26%
|
11.95
|
12.45
|
11.85
|
12.05
|
12.24
|
12.05
|
1,678,800
|
|
2/17/2022
|
-0.05 / -0.42%
|
11.95
|
12.00
|
11.80
|
11.90
|
11.89
|
11.90
|
1,187,900
|
|
2/16/2022
|
0.00 / 0.00%
|
12.05
|
12.25
|
11.60
|
11.95
|
11.91
|
11.95
|
1,640,700
|
|
2/15/2022
|
+0.05 / +0.42%
|
11.70
|
12.00
|
11.60
|
11.95
|
11.83
|
11.95
|
983,000
|
|
2/14/2022
|
-0.30 / -2.46%
|
12.00
|
12.40
|
11.90
|
11.90
|
12.10
|
11.90
|
1,062,800
|
|
2/11/2022
|
-0.20 / -1.61%
|
12.60
|
12.60
|
12.15
|
12.20
|
12.31
|
12.20
|
962,600
|
|
2/10/2022
|
+0.15 / +1.22%
|
12.30
|
12.85
|
12.25
|
12.40
|
12.48
|
12.40
|
936,900
|
|
2/9/2022
|
-0.30 / -2.39%
|
12.55
|
12.55
|
12.00
|
12.25
|
12.28
|
12.25
|
1,129,900
|
|
2/8/2022
|
+0.10 / +0.80%
|
13.30
|
13.30
|
12.50
|
12.55
|
13.05
|
12.55
|
2,737,100
|
|
2/7/2022
|
+0.80 / +6.87%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
455,900
|
|
1/28/2022
|
+0.75 / +6.88%
|
11.65
|
11.65
|
11.60
|
11.65
|
11.65
|
11.65
|
961,000
|
|
1/27/2022
|
+0.20 / +1.87%
|
10.95
|
11.25
|
10.70
|
10.90
|
11.01
|
10.90
|
496,400
|
|
1/26/2022
|
+0.20 / +1.90%
|
10.70
|
11.00
|
9.90
|
10.70
|
10.42
|
10.70
|
1,363,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|