|
Closing price on 3/4/2021
|
|
Open |
2.80 |
High |
2.85 |
Low |
2.65 |
Volume |
1,612,600 |
Split-adjusted Price |
2.80 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2021
|
+0.02 / +0.72%
|
2.80
|
2.85
|
2.65
|
2.80
|
2.76
|
2.80
|
1,612,600
|
|
3/3/2021
|
+0.18 / +6.92%
|
2.60
|
2.78
|
2.59
|
2.78
|
2.60
|
2.78
|
4,369,000
|
|
3/2/2021
|
0.00 / 0.00%
|
2.65
|
2.65
|
2.54
|
2.60
|
2.59
|
2.60
|
782,600
|
|
3/1/2021
|
+0.05 / +1.96%
|
2.56
|
2.65
|
2.55
|
2.60
|
2.59
|
2.60
|
926,500
|
|
2/26/2021
|
0.00 / 0.00%
|
2.52
|
2.56
|
2.51
|
2.55
|
2.54
|
2.55
|
625,500
|
|
2/25/2021
|
+0.06 / +2.41%
|
2.54
|
2.55
|
2.48
|
2.55
|
2.51
|
2.55
|
1,219,700
|
|
2/24/2021
|
-0.06 / -2.35%
|
2.60
|
2.61
|
2.47
|
2.49
|
2.56
|
2.49
|
1,740,500
|
|
2/23/2021
|
+0.10 / +4.08%
|
2.45
|
2.55
|
2.42
|
2.55
|
2.48
|
2.55
|
1,284,700
|
|
2/22/2021
|
-0.04 / -1.61%
|
2.49
|
2.51
|
2.45
|
2.45
|
2.48
|
2.45
|
940,100
|
|
2/19/2021
|
-0.03 / -1.19%
|
2.50
|
2.50
|
2.46
|
2.49
|
2.49
|
2.49
|
701,400
|
|
2/18/2021
|
-0.02 / -0.79%
|
2.55
|
2.55
|
2.46
|
2.52
|
2.52
|
2.52
|
664,600
|
|
2/17/2021
|
+0.15 / +6.28%
|
2.40
|
2.55
|
2.40
|
2.54
|
2.50
|
2.54
|
1,286,500
|
|
2/9/2021
|
+0.04 / +1.70%
|
2.35
|
2.46
|
2.28
|
2.39
|
2.37
|
2.39
|
914,900
|
|
2/8/2021
|
-0.09 / -3.69%
|
2.44
|
2.48
|
2.30
|
2.35
|
2.35
|
2.35
|
883,600
|
|
2/5/2021
|
+0.06 / +2.52%
|
2.35
|
2.47
|
2.33
|
2.44
|
2.38
|
2.44
|
1,431,300
|
|
2/4/2021
|
-0.05 / -2.06%
|
2.49
|
2.49
|
2.30
|
2.38
|
2.42
|
2.38
|
927,900
|
|
2/3/2021
|
+0.15 / +6.58%
|
2.30
|
2.43
|
2.20
|
2.43
|
2.35
|
2.43
|
1,489,300
|
|
2/2/2021
|
+0.14 / +6.54%
|
2.06
|
2.28
|
2.01
|
2.28
|
2.11
|
2.28
|
1,999,500
|
|
2/1/2021
|
-0.16 / -6.96%
|
2.14
|
2.35
|
2.14
|
2.14
|
2.21
|
2.14
|
1,970,800
|
|
1/29/2021
|
-0.12 / -4.96%
|
2.26
|
2.41
|
2.26
|
2.30
|
2.28
|
2.30
|
3,028,200
|
|
1/28/2021
|
-0.18 / -6.92%
|
2.42
|
2.50
|
2.42
|
2.42
|
2.42
|
2.42
|
1,223,700
|
|
1/27/2021
|
-0.19 / -6.81%
|
2.70
|
2.79
|
2.60
|
2.60
|
2.65
|
2.60
|
4,199,200
|
|
1/26/2021
|
-0.21 / -7.00%
|
2.96
|
2.98
|
2.79
|
2.79
|
2.84
|
2.79
|
3,108,700
|
|
1/25/2021
|
0.00 / 0.00%
|
2.98
|
3.02
|
2.90
|
3.00
|
2.96
|
3.00
|
3,079,500
|
|
1/22/2021
|
0.00 / 0.00%
|
3.00
|
3.05
|
2.91
|
3.00
|
2.98
|
3.00
|
4,197,700
|
|
1/21/2021
|
+0.09 / +3.09%
|
3.00
|
3.05
|
2.83
|
3.00
|
2.93
|
3.00
|
3,106,000
|
|
1/20/2021
|
-0.15 / -4.90%
|
2.85
|
3.02
|
2.85
|
2.91
|
2.86
|
2.91
|
5,417,200
|
|
1/19/2021
|
-0.23 / -6.99%
|
3.29
|
3.30
|
3.06
|
3.06
|
3.29
|
3.06
|
3,885,200
|
|
1/18/2021
|
+0.20 / +6.47%
|
3.10
|
3.30
|
2.90
|
3.29
|
3.24
|
3.29
|
6,146,800
|
|
1/15/2021
|
+0.19 / +6.55%
|
2.95
|
3.10
|
2.93
|
3.09
|
3.05
|
3.09
|
3,679,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|