|
Closing price on 4/14/2021
|
|
Open |
4.15 |
High |
4.60 |
Low |
4.01 |
Volume |
5,762,500 |
Split-adjusted Price |
4.58 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/14/2021
|
+0.28 / +6.51%
|
4.15
|
4.60
|
4.01
|
4.58
|
4.29
|
4.58
|
5,762,500
|
|
4/13/2021
|
+0.17 / +4.12%
|
4.41
|
4.41
|
4.13
|
4.30
|
4.35
|
4.30
|
7,883,500
|
|
4/12/2021
|
+0.27 / +6.99%
|
4.00
|
4.13
|
3.90
|
4.13
|
4.11
|
4.13
|
3,979,800
|
|
4/9/2021
|
+0.16 / +4.32%
|
3.65
|
3.95
|
3.50
|
3.86
|
3.80
|
3.86
|
4,767,500
|
|
4/8/2021
|
-0.18 / -4.64%
|
3.79
|
3.87
|
3.61
|
3.70
|
3.68
|
3.70
|
4,862,900
|
|
4/7/2021
|
+0.24 / +6.59%
|
3.64
|
3.89
|
3.64
|
3.88
|
3.84
|
3.88
|
3,581,800
|
|
4/6/2021
|
+0.23 / +6.74%
|
3.41
|
3.64
|
3.41
|
3.64
|
3.59
|
3.64
|
3,959,100
|
|
4/5/2021
|
+0.22 / +6.90%
|
3.22
|
3.41
|
3.17
|
3.41
|
3.34
|
3.41
|
4,968,800
|
|
4/2/2021
|
+0.06 / +1.92%
|
3.16
|
3.30
|
3.15
|
3.19
|
3.23
|
3.19
|
2,379,200
|
|
4/1/2021
|
+0.01 / +0.32%
|
3.13
|
3.15
|
3.06
|
3.13
|
3.11
|
3.13
|
1,595,300
|
|
3/31/2021
|
+0.03 / +0.97%
|
3.13
|
3.20
|
3.05
|
3.12
|
3.14
|
3.12
|
3,198,800
|
|
3/30/2021
|
+0.09 / +3.00%
|
3.15
|
3.15
|
3.02
|
3.09
|
3.10
|
3.09
|
2,560,600
|
|
3/29/2021
|
+0.19 / +6.76%
|
2.86
|
3.00
|
2.86
|
3.00
|
2.97
|
3.00
|
4,871,700
|
|
3/26/2021
|
-0.06 / -2.09%
|
2.82
|
2.88
|
2.70
|
2.81
|
2.81
|
2.81
|
1,223,200
|
|
3/25/2021
|
-0.01 / -0.35%
|
2.88
|
2.90
|
2.81
|
2.87
|
2.86
|
2.87
|
1,056,600
|
|
3/24/2021
|
-0.06 / -2.04%
|
2.90
|
2.96
|
2.74
|
2.88
|
2.91
|
2.88
|
2,132,200
|
|
3/23/2021
|
+0.09 / +3.16%
|
2.85
|
2.99
|
2.84
|
2.94
|
2.91
|
2.94
|
1,779,200
|
|
3/22/2021
|
+0.01 / +0.35%
|
2.85
|
2.86
|
2.81
|
2.85
|
2.84
|
2.85
|
1,271,000
|
|
3/19/2021
|
-0.07 / -2.41%
|
2.89
|
2.91
|
2.82
|
2.84
|
2.91
|
2.84
|
959,500
|
|
3/18/2021
|
+0.02 / +0.69%
|
2.90
|
2.92
|
2.88
|
2.91
|
2.90
|
2.91
|
1,464,500
|
|
3/17/2021
|
-0.08 / -2.69%
|
2.92
|
2.96
|
2.89
|
2.89
|
2.92
|
2.89
|
1,633,700
|
|
3/16/2021
|
-0.02 / -0.67%
|
3.00
|
3.00
|
2.88
|
2.97
|
2.94
|
2.97
|
2,016,100
|
|
3/15/2021
|
+0.14 / +4.91%
|
2.82
|
2.99
|
2.82
|
2.99
|
2.92
|
2.99
|
2,759,700
|
|
3/12/2021
|
+0.05 / +1.79%
|
2.80
|
2.86
|
2.79
|
2.85
|
2.82
|
2.85
|
1,838,700
|
|
3/11/2021
|
+0.02 / +0.72%
|
2.77
|
2.81
|
2.76
|
2.80
|
2.79
|
2.80
|
1,368,800
|
|
3/10/2021
|
-0.06 / -2.11%
|
2.85
|
2.87
|
2.78
|
2.78
|
2.81
|
2.78
|
1,026,100
|
|
3/9/2021
|
+0.05 / +1.79%
|
2.82
|
2.90
|
2.73
|
2.84
|
2.84
|
2.84
|
1,975,100
|
|
3/8/2021
|
+0.02 / +0.72%
|
2.79
|
2.81
|
2.70
|
2.79
|
2.77
|
2.79
|
1,902,100
|
|
3/5/2021
|
-0.03 / -1.07%
|
2.75
|
2.80
|
2.65
|
2.77
|
2.71
|
2.77
|
1,095,100
|
|
3/4/2021
|
+0.02 / +0.72%
|
2.80
|
2.85
|
2.65
|
2.80
|
2.76
|
2.80
|
1,612,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|