|
Closing price on 3/6/2019
|
|
Open |
4.69 |
High |
4.69 |
Low |
4.45 |
Volume |
846,760 |
Split-adjusted Price |
4.59 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/6/2019
|
+0.20 / +4.56%
|
4.69
|
4.69
|
4.45
|
4.59
|
4.64
|
4.59
|
846,760
|
|
3/5/2019
|
+0.28 / +6.81%
|
4.16
|
4.39
|
4.16
|
4.39
|
4.31
|
4.39
|
1,284,520
|
|
3/4/2019
|
+0.10 / +2.49%
|
4.02
|
4.18
|
4.00
|
4.11
|
4.07
|
4.11
|
479,980
|
|
3/1/2019
|
+0.04 / +1.01%
|
3.98
|
4.02
|
3.98
|
4.01
|
4.00
|
4.01
|
286,720
|
|
2/28/2019
|
-0.03 / -0.75%
|
4.00
|
4.05
|
3.97
|
3.97
|
4.01
|
3.97
|
572,550
|
|
2/27/2019
|
0.00 / 0.00%
|
4.06
|
4.06
|
4.00
|
4.00
|
4.01
|
4.00
|
222,300
|
|
2/26/2019
|
0.00 / 0.00%
|
4.07
|
4.07
|
4.00
|
4.00
|
4.01
|
4.00
|
381,300
|
|
2/25/2019
|
+0.05 / +1.27%
|
3.98
|
4.09
|
3.96
|
4.00
|
4.02
|
4.00
|
319,150
|
|
2/22/2019
|
-0.12 / -2.95%
|
4.05
|
4.11
|
3.95
|
3.95
|
4.01
|
3.95
|
707,060
|
|
2/21/2019
|
-0.08 / -1.93%
|
4.20
|
4.20
|
4.06
|
4.07
|
4.11
|
4.07
|
337,950
|
|
2/20/2019
|
-0.01 / -0.24%
|
4.14
|
4.23
|
4.14
|
4.15
|
4.17
|
4.15
|
292,530
|
|
2/19/2019
|
-0.14 / -3.26%
|
4.36
|
4.36
|
4.16
|
4.16
|
4.22
|
4.16
|
365,390
|
|
2/18/2019
|
+0.03 / +0.70%
|
4.30
|
4.38
|
4.27
|
4.30
|
4.34
|
4.30
|
441,990
|
|
2/15/2019
|
+0.10 / +2.40%
|
4.15
|
4.40
|
4.15
|
4.27
|
4.26
|
4.27
|
228,260
|
|
2/14/2019
|
-0.07 / -1.65%
|
4.24
|
4.29
|
4.15
|
4.17
|
4.19
|
4.17
|
349,370
|
|
2/13/2019
|
-0.16 / -3.64%
|
4.27
|
4.38
|
4.20
|
4.24
|
4.26
|
4.24
|
287,720
|
|
2/12/2019
|
0.00 / 0.00%
|
4.40
|
4.47
|
4.25
|
4.40
|
4.31
|
4.40
|
339,500
|
|
2/11/2019
|
-0.08 / -1.79%
|
4.48
|
4.48
|
4.17
|
4.40
|
4.27
|
4.40
|
333,930
|
|
2/1/2019
|
+0.23 / +5.41%
|
4.16
|
4.48
|
4.11
|
4.48
|
4.26
|
4.48
|
238,530
|
|
1/31/2019
|
-0.05 / -1.16%
|
4.30
|
4.50
|
4.20
|
4.25
|
4.41
|
4.25
|
513,060
|
|
1/30/2019
|
+0.19 / +4.62%
|
4.10
|
4.33
|
4.00
|
4.30
|
4.22
|
4.30
|
520,320
|
|
1/29/2019
|
-0.17 / -3.97%
|
4.03
|
4.29
|
3.99
|
4.11
|
4.03
|
4.11
|
1,246,270
|
|
1/28/2019
|
-0.32 / -6.96%
|
4.37
|
4.60
|
4.28
|
4.28
|
4.30
|
4.28
|
802,690
|
|
1/25/2019
|
-0.30 / -6.12%
|
4.80
|
4.97
|
4.60
|
4.60
|
4.73
|
4.60
|
432,230
|
|
1/24/2019
|
-0.27 / -5.22%
|
5.17
|
5.19
|
4.90
|
4.90
|
5.02
|
4.90
|
815,140
|
|
1/23/2019
|
+0.07 / +1.37%
|
4.80
|
5.17
|
4.75
|
5.17
|
4.84
|
5.17
|
2,179,100
|
|
1/22/2019
|
-0.29 / -5.38%
|
5.40
|
5.40
|
5.02
|
5.10
|
5.08
|
5.10
|
1,534,630
|
|
1/21/2019
|
-0.01 / -0.19%
|
5.45
|
5.63
|
5.20
|
5.39
|
5.47
|
5.39
|
2,956,710
|
|
1/18/2019
|
-0.15 / -2.70%
|
5.17
|
5.75
|
5.17
|
5.40
|
5.25
|
5.40
|
4,855,250
|
|
1/17/2019
|
-0.41 / -6.88%
|
5.55
|
5.55
|
5.55
|
5.55
|
5.55
|
5.55
|
1,264,710
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|