Closing price on 4/16/2019
|
|
Open |
4.13 |
High |
4.13 |
Low |
4.02 |
Volume |
555,170 |
Split-adjusted Price |
4.11 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2019
|
-0.03 / -0.72%
|
4.13
|
4.13
|
4.02
|
4.11
|
4.06
|
4.11
|
555,170
|
|
4/12/2019
|
+0.02 / +0.49%
|
4.18
|
4.18
|
4.07
|
4.14
|
4.11
|
4.14
|
597,320
|
|
4/11/2019
|
-0.01 / -0.24%
|
4.15
|
4.17
|
4.09
|
4.12
|
4.13
|
4.12
|
433,450
|
|
4/10/2019
|
-0.03 / -0.72%
|
4.17
|
4.18
|
4.08
|
4.13
|
4.13
|
4.13
|
900,040
|
|
4/9/2019
|
+0.12 / +2.97%
|
4.05
|
4.19
|
4.02
|
4.16
|
4.10
|
4.16
|
1,695,050
|
|
4/8/2019
|
-0.07 / -1.70%
|
4.10
|
4.10
|
4.00
|
4.04
|
4.03
|
4.04
|
432,210
|
|
4/5/2019
|
-0.06 / -1.44%
|
4.18
|
4.20
|
4.05
|
4.11
|
4.12
|
4.11
|
279,540
|
|
4/4/2019
|
-0.02 / -0.48%
|
4.20
|
4.25
|
4.11
|
4.17
|
4.16
|
4.17
|
296,300
|
|
4/3/2019
|
+0.18 / +4.49%
|
4.01
|
4.20
|
4.01
|
4.19
|
4.14
|
4.19
|
625,150
|
|
4/2/2019
|
+0.01 / +0.25%
|
4.00
|
4.02
|
4.00
|
4.01
|
4.00
|
4.01
|
305,620
|
|
4/1/2019
|
-0.01 / -0.25%
|
4.05
|
4.06
|
4.00
|
4.00
|
4.01
|
4.00
|
326,990
|
|
3/29/2019
|
-0.01 / -0.25%
|
4.06
|
4.06
|
4.01
|
4.01
|
4.02
|
4.01
|
131,740
|
|
3/28/2019
|
-0.01 / -0.25%
|
4.03
|
4.04
|
4.01
|
4.02
|
4.02
|
4.02
|
168,330
|
|
3/27/2019
|
0.00 / 0.00%
|
4.05
|
4.05
|
4.00
|
4.03
|
4.02
|
4.03
|
138,080
|
|
3/26/2019
|
0.00 / 0.00%
|
4.01
|
4.07
|
4.00
|
4.03
|
4.02
|
4.03
|
176,150
|
|
3/25/2019
|
-0.04 / -0.98%
|
4.01
|
4.08
|
4.01
|
4.03
|
4.02
|
4.03
|
243,900
|
|
3/22/2019
|
-0.03 / -0.73%
|
4.12
|
4.12
|
4.03
|
4.07
|
4.05
|
4.07
|
134,110
|
|
3/21/2019
|
+0.06 / +1.49%
|
4.07
|
4.13
|
4.00
|
4.10
|
4.05
|
4.10
|
774,990
|
|
3/20/2019
|
-0.02 / -0.49%
|
4.07
|
4.10
|
4.01
|
4.04
|
4.05
|
4.04
|
417,950
|
|
3/19/2019
|
-0.02 / -0.49%
|
4.08
|
4.12
|
4.05
|
4.06
|
4.08
|
4.06
|
473,800
|
|
3/18/2019
|
-0.05 / -1.21%
|
4.18
|
4.20
|
4.07
|
4.08
|
4.13
|
4.08
|
208,150
|
|
3/15/2019
|
+0.07 / +1.72%
|
4.06
|
4.20
|
4.03
|
4.13
|
4.12
|
4.13
|
233,880
|
|
3/14/2019
|
-0.06 / -1.46%
|
4.12
|
4.12
|
4.00
|
4.06
|
4.03
|
4.06
|
703,290
|
|
3/13/2019
|
-0.14 / -3.29%
|
4.26
|
4.26
|
4.10
|
4.12
|
4.13
|
4.12
|
436,440
|
|
3/12/2019
|
-0.14 / -3.18%
|
4.50
|
4.50
|
4.25
|
4.26
|
4.30
|
4.26
|
297,450
|
|
3/11/2019
|
-0.08 / -1.79%
|
4.48
|
4.48
|
4.30
|
4.40
|
4.42
|
4.40
|
197,900
|
|
3/8/2019
|
+0.07 / +1.59%
|
4.23
|
4.48
|
4.23
|
4.48
|
4.32
|
4.48
|
550,520
|
|
3/7/2019
|
-0.18 / -3.92%
|
4.59
|
4.60
|
4.38
|
4.41
|
4.48
|
4.41
|
572,940
|
|
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
|
|
|