Closing price on 3/21/2023
|
|
Open |
2.98 |
High |
3.04 |
Low |
2.94 |
Volume |
203,200 |
Split-adjusted Price |
3.00 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2023
|
+0.03 / +1.01%
|
2.98
|
3.04
|
2.94
|
3.00
|
2.99
|
3.00
|
203,200
|
|
3/20/2023
|
-0.04 / -1.33%
|
3.01
|
3.04
|
2.95
|
2.97
|
2.98
|
2.97
|
320,800
|
|
3/17/2023
|
-0.03 / -0.99%
|
3.06
|
3.07
|
2.99
|
3.01
|
3.02
|
3.01
|
239,800
|
|
3/16/2023
|
-0.02 / -0.65%
|
2.91
|
3.08
|
2.91
|
3.04
|
3.01
|
3.04
|
164,300
|
|
3/15/2023
|
+0.05 / +1.66%
|
3.07
|
3.12
|
3.04
|
3.06
|
3.08
|
3.06
|
228,600
|
|
3/14/2023
|
-0.12 / -3.83%
|
3.14
|
3.15
|
2.97
|
3.01
|
3.04
|
3.01
|
650,300
|
|
3/13/2023
|
-0.09 / -2.80%
|
3.15
|
3.19
|
3.13
|
3.13
|
3.15
|
3.13
|
212,500
|
|
3/10/2023
|
-0.02 / -0.62%
|
3.21
|
3.25
|
3.18
|
3.22
|
3.21
|
3.22
|
279,400
|
|
3/9/2023
|
+0.08 / +2.53%
|
3.17
|
3.24
|
3.17
|
3.24
|
3.21
|
3.24
|
415,400
|
|
3/8/2023
|
0.00 / 0.00%
|
3.13
|
3.18
|
3.10
|
3.16
|
3.13
|
3.16
|
168,300
|
|
3/7/2023
|
0.00 / 0.00%
|
3.17
|
3.20
|
3.12
|
3.16
|
3.14
|
3.16
|
216,700
|
|
3/6/2023
|
+0.02 / +0.64%
|
3.22
|
3.22
|
3.14
|
3.16
|
3.17
|
3.16
|
126,900
|
|
3/3/2023
|
-0.02 / -0.63%
|
3.18
|
3.20
|
3.13
|
3.14
|
3.16
|
3.14
|
179,800
|
|
3/2/2023
|
-0.02 / -0.63%
|
3.20
|
3.25
|
3.16
|
3.16
|
3.20
|
3.16
|
190,400
|
|
3/1/2023
|
+0.01 / +0.32%
|
3.21
|
3.21
|
3.14
|
3.18
|
3.17
|
3.18
|
214,400
|
|
2/28/2023
|
+0.02 / +0.63%
|
3.16
|
3.22
|
3.14
|
3.17
|
3.17
|
3.17
|
367,000
|
|
2/27/2023
|
-0.05 / -1.56%
|
3.24
|
3.24
|
3.15
|
3.15
|
3.18
|
3.15
|
403,600
|
|
2/24/2023
|
0.00 / 0.00%
|
3.25
|
3.28
|
3.19
|
3.20
|
3.21
|
3.20
|
359,700
|
|
2/23/2023
|
-0.09 / -2.74%
|
3.21
|
3.33
|
3.16
|
3.20
|
3.20
|
3.20
|
333,100
|
|
2/22/2023
|
-0.11 / -3.24%
|
3.32
|
3.38
|
3.18
|
3.29
|
3.31
|
3.29
|
295,200
|
|
2/21/2023
|
+0.01 / +0.29%
|
3.39
|
3.49
|
3.39
|
3.40
|
3.43
|
3.40
|
314,600
|
|
2/20/2023
|
+0.14 / +4.31%
|
3.20
|
3.39
|
3.20
|
3.39
|
3.31
|
3.39
|
266,700
|
|
2/17/2023
|
0.00 / 0.00%
|
3.22
|
3.26
|
3.18
|
3.25
|
3.21
|
3.25
|
176,600
|
|
2/16/2023
|
+0.07 / +2.20%
|
3.18
|
3.26
|
3.18
|
3.25
|
3.20
|
3.25
|
255,800
|
|
2/15/2023
|
+0.02 / +0.63%
|
3.20
|
3.25
|
3.13
|
3.18
|
3.20
|
3.18
|
159,000
|
|
2/14/2023
|
-0.02 / -0.63%
|
3.29
|
3.29
|
3.16
|
3.16
|
3.18
|
3.16
|
326,500
|
|
2/13/2023
|
-0.21 / -6.19%
|
3.21
|
3.38
|
3.18
|
3.18
|
3.23
|
3.18
|
285,800
|
|
2/10/2023
|
-0.04 / -1.17%
|
3.41
|
3.48
|
3.39
|
3.39
|
3.43
|
3.39
|
213,500
|
|
2/9/2023
|
-0.01 / -0.29%
|
3.50
|
3.50
|
3.41
|
3.43
|
3.44
|
3.43
|
234,000
|
|
2/8/2023
|
0.00 / 0.00%
|
3.44
|
3.51
|
3.35
|
3.44
|
3.43
|
3.44
|
165,300
|
|
|