Closing price on 4/10/2023
|
|
Open |
3.11 |
High |
3.16 |
Low |
3.03 |
Volume |
353,500 |
Split-adjusted Price |
3.03 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2023
|
-0.04 / -1.30%
|
3.11
|
3.16
|
3.03
|
3.03
|
3.09
|
3.03
|
353,500
|
|
4/7/2023
|
-0.11 / -3.46%
|
3.15
|
3.17
|
3.05
|
3.07
|
3.10
|
3.07
|
575,500
|
|
4/6/2023
|
-0.02 / -0.63%
|
3.30
|
3.30
|
3.18
|
3.18
|
3.26
|
3.18
|
513,000
|
|
4/5/2023
|
+0.18 / +5.96%
|
3.01
|
3.20
|
3.01
|
3.20
|
3.15
|
3.20
|
753,800
|
|
4/4/2023
|
0.00 / 0.00%
|
3.02
|
3.05
|
2.96
|
3.02
|
3.01
|
3.02
|
371,900
|
|
4/3/2023
|
+0.01 / +0.33%
|
3.03
|
3.06
|
3.00
|
3.02
|
3.02
|
3.02
|
335,500
|
|
3/31/2023
|
+0.01 / +0.33%
|
2.99
|
3.01
|
2.99
|
3.01
|
3.00
|
3.01
|
156,400
|
|
3/30/2023
|
+0.03 / +1.01%
|
3.00
|
3.01
|
2.97
|
3.00
|
3.00
|
3.00
|
254,800
|
|
3/29/2023
|
-0.01 / -0.34%
|
3.00
|
3.00
|
2.96
|
2.97
|
2.98
|
2.97
|
201,500
|
|
3/28/2023
|
0.00 / 0.00%
|
2.98
|
3.01
|
2.97
|
2.98
|
2.99
|
2.98
|
394,100
|
|
3/27/2023
|
+0.01 / +0.34%
|
2.98
|
3.01
|
2.96
|
2.98
|
2.98
|
2.98
|
268,700
|
|
3/24/2023
|
0.00 / 0.00%
|
2.97
|
3.01
|
2.95
|
2.97
|
2.97
|
2.97
|
118,300
|
|
3/23/2023
|
-0.03 / -1.00%
|
3.00
|
3.00
|
2.94
|
2.97
|
2.97
|
2.97
|
92,700
|
|
3/22/2023
|
0.00 / 0.00%
|
3.00
|
3.02
|
2.99
|
3.00
|
3.00
|
3.00
|
177,500
|
|
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
|
|
|