Closing price on 3/19/2020
|
|
Open |
1.55 |
High |
1.55 |
Low |
1.40 |
Volume |
954,720 |
Split-adjusted Price |
1.40 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2020
|
-0.10 / -6.67%
|
1.55
|
1.55
|
1.40
|
1.40
|
1.46
|
1.40
|
954,720
|
|
3/18/2020
|
+0.09 / +6.38%
|
1.48
|
1.50
|
1.47
|
1.50
|
1.50
|
1.50
|
901,850
|
|
3/17/2020
|
+0.09 / +6.82%
|
1.32
|
1.41
|
1.32
|
1.41
|
1.40
|
1.41
|
521,440
|
|
3/16/2020
|
+0.03 / +2.33%
|
1.30
|
1.38
|
1.30
|
1.32
|
1.35
|
1.32
|
727,190
|
|
3/13/2020
|
-0.06 / -4.44%
|
1.29
|
1.30
|
1.26
|
1.29
|
1.27
|
1.29
|
611,240
|
|
3/12/2020
|
-0.10 / -6.90%
|
1.40
|
1.40
|
1.35
|
1.35
|
1.36
|
1.35
|
808,450
|
|
3/11/2020
|
-0.07 / -4.61%
|
1.54
|
1.54
|
1.42
|
1.45
|
1.47
|
1.45
|
403,280
|
|
3/10/2020
|
+0.01 / +0.66%
|
1.45
|
1.54
|
1.42
|
1.52
|
1.48
|
1.52
|
659,230
|
|
3/9/2020
|
-0.11 / -6.79%
|
1.56
|
1.56
|
1.51
|
1.51
|
1.52
|
1.51
|
743,350
|
|
3/6/2020
|
+0.01 / +0.62%
|
1.62
|
1.65
|
1.59
|
1.62
|
1.61
|
1.62
|
352,430
|
|
3/5/2020
|
-0.04 / -2.42%
|
1.67
|
1.67
|
1.61
|
1.61
|
1.65
|
1.61
|
303,860
|
|
3/4/2020
|
+0.02 / +1.23%
|
1.64
|
1.65
|
1.58
|
1.65
|
1.61
|
1.65
|
540,600
|
|
3/3/2020
|
+0.07 / +4.49%
|
1.56
|
1.65
|
1.56
|
1.63
|
1.62
|
1.63
|
217,140
|
|
3/2/2020
|
-0.04 / -2.50%
|
1.59
|
1.60
|
1.55
|
1.56
|
1.57
|
1.56
|
157,870
|
|
2/28/2020
|
-0.01 / -0.62%
|
1.59
|
1.61
|
1.55
|
1.60
|
1.58
|
1.60
|
448,830
|
|
2/27/2020
|
+0.01 / +0.63%
|
1.62
|
1.62
|
1.59
|
1.61
|
1.60
|
1.61
|
166,110
|
|
2/26/2020
|
-0.04 / -2.44%
|
1.59
|
1.66
|
1.59
|
1.60
|
1.63
|
1.60
|
189,630
|
|
2/25/2020
|
+0.01 / +0.61%
|
1.53
|
1.64
|
1.53
|
1.64
|
1.55
|
1.64
|
387,230
|
|
2/24/2020
|
-0.12 / -6.86%
|
1.75
|
1.75
|
1.63
|
1.63
|
1.64
|
1.63
|
780,640
|
|
2/21/2020
|
-0.03 / -1.69%
|
1.78
|
1.79
|
1.73
|
1.75
|
1.76
|
1.75
|
72,760
|
|
2/20/2020
|
+0.02 / +1.14%
|
1.77
|
1.80
|
1.72
|
1.78
|
1.75
|
1.78
|
637,090
|
|
2/19/2020
|
+0.03 / +1.73%
|
1.72
|
1.79
|
1.72
|
1.76
|
1.75
|
1.76
|
85,560
|
|
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
|
|
|