Closing price on 4/17/2018
|
|
Open |
14.85 |
High |
14.85 |
Low |
14.70 |
Volume |
96,860 |
Split-adjusted Price |
12.38 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2018
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.70
|
14.85
|
14.78
|
12.38
|
96,860
|
|
4/16/2018
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.70
|
14.85
|
14.77
|
12.38
|
92,800
|
|
4/13/2018
|
-0.20 / -1.33%
|
15.05
|
15.10
|
14.85
|
14.85
|
14.95
|
12.38
|
92,560
|
|
4/12/2018
|
0.00 / 0.00%
|
15.05
|
15.05
|
14.95
|
15.05
|
14.99
|
12.54
|
831,670
|
|
4/11/2018
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.05
|
15.10
|
12.54
|
94,380
|
|
4/10/2018
|
-0.05 / -0.33%
|
15.20
|
15.20
|
15.10
|
15.15
|
15.15
|
12.63
|
97,050
|
|
4/9/2018
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.05
|
15.20
|
15.13
|
12.67
|
499,730
|
|
4/6/2018
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.05
|
15.10
|
15.11
|
12.58
|
96,160
|
|
4/5/2018
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.00
|
15.10
|
15.06
|
12.58
|
96,530
|
|
4/4/2018
|
-0.05 / -0.33%
|
15.15
|
15.20
|
15.00
|
15.10
|
15.12
|
12.58
|
97,340
|
|
4/3/2018
|
-0.05 / -0.33%
|
15.10
|
15.25
|
15.05
|
15.15
|
15.17
|
12.63
|
101,040
|
|
4/2/2018
|
+0.05 / +0.33%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.16
|
12.67
|
96,420
|
|
3/30/2018
|
0.00 / 0.00%
|
15.15
|
15.20
|
15.05
|
15.15
|
15.13
|
12.63
|
398,930
|
|
3/29/2018
|
0.00 / 0.00%
|
15.15
|
15.20
|
15.10
|
15.15
|
15.15
|
12.63
|
774,340
|
|
3/28/2018
|
-0.05 / -0.33%
|
15.20
|
15.25
|
15.15
|
15.15
|
15.19
|
12.63
|
262,280
|
|
3/27/2018
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.15
|
15.20
|
15.18
|
12.67
|
108,330
|
|
3/26/2018
|
+0.05 / +0.33%
|
15.15
|
15.25
|
15.10
|
15.20
|
15.18
|
12.67
|
110,630
|
|
3/23/2018
|
-0.05 / -0.33%
|
15.10
|
15.20
|
15.05
|
15.15
|
15.12
|
12.63
|
98,190
|
|
3/22/2018
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.21
|
12.67
|
117,060
|
|
3/21/2018
|
0.00 / 0.00%
|
15.30
|
15.35
|
15.25
|
15.30
|
15.31
|
12.75
|
100,670
|
|
3/20/2018
|
0.00 / 0.00%
|
15.25
|
15.35
|
15.20
|
15.30
|
15.28
|
12.75
|
101,980
|
|
3/19/2018
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.25
|
15.30
|
15.32
|
12.75
|
109,440
|
|
3/16/2018
|
+0.05 / +0.33%
|
15.30
|
15.35
|
15.25
|
15.35
|
15.31
|
12.79
|
103,830
|
|
3/15/2018
|
+0.05 / +0.33%
|
15.25
|
15.30
|
15.15
|
15.30
|
15.25
|
12.75
|
102,790
|
|
3/14/2018
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.25
|
15.26
|
12.71
|
102,090
|
|
3/13/2018
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.20
|
15.25
|
15.28
|
12.71
|
115,540
|
|
3/12/2018
|
-0.15 / -0.97%
|
15.40
|
15.50
|
15.35
|
15.35
|
15.39
|
12.79
|
125,940
|
|
3/9/2018
|
-0.10 / -0.64%
|
15.60
|
15.65
|
15.50
|
15.50
|
15.58
|
12.92
|
125,690
|
|
3/8/2018
|
+0.05 / +0.32%
|
15.50
|
15.65
|
15.50
|
15.60
|
15.57
|
13.00
|
1,046,940
|
|
3/7/2018
|
+0.05 / +0.32%
|
15.50
|
15.65
|
15.45
|
15.55
|
15.53
|
12.96
|
1,073,870
|
|
|