|
|
Closing price on 5/10/2022
|
|
| Open |
10.80 |
| High |
12.00 |
| Low |
10.70 |
| Volume |
958,600 |
| Split-adjusted Price |
12.00 |
|
|
SJF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
+0.70 / +6.19%
|
10.80
|
12.00
|
10.70
|
12.00
|
11.24
|
12.00
|
958,600
|
|
|
5/9/2022
|
-0.80 / -6.61%
|
11.60
|
12.05
|
11.30
|
11.30
|
11.40
|
11.30
|
1,176,500
|
|
|
5/6/2022
|
-0.60 / -4.72%
|
12.15
|
12.65
|
12.10
|
12.10
|
12.31
|
12.10
|
594,900
|
|
|
5/5/2022
|
-0.50 / -3.79%
|
13.20
|
13.40
|
12.30
|
12.70
|
12.80
|
12.70
|
1,141,100
|
|
|
5/4/2022
|
-0.25 / -1.86%
|
13.30
|
13.70
|
13.10
|
13.20
|
13.35
|
13.20
|
742,300
|
|
|
4/29/2022
|
+0.05 / +0.37%
|
13.20
|
13.95
|
12.80
|
13.45
|
13.38
|
13.45
|
1,162,600
|
|
|
4/28/2022
|
+0.05 / +0.37%
|
13.40
|
14.10
|
13.35
|
13.40
|
13.67
|
13.40
|
1,170,400
|
|
|
4/27/2022
|
+0.80 / +6.37%
|
13.10
|
13.40
|
12.40
|
13.35
|
13.11
|
13.35
|
1,451,900
|
|
|
4/26/2022
|
+0.80 / +6.81%
|
11.85
|
12.55
|
11.50
|
12.55
|
12.30
|
12.55
|
1,556,400
|
|
|
4/25/2022
|
+0.75 / +6.82%
|
10.80
|
11.75
|
10.75
|
11.75
|
11.60
|
11.75
|
1,666,200
|
|
|
4/22/2022
|
-0.35 / -3.08%
|
10.70
|
11.80
|
10.60
|
11.00
|
11.27
|
11.00
|
1,568,700
|
|
|
4/21/2022
|
-0.85 / -6.97%
|
11.35
|
11.50
|
11.35
|
11.35
|
11.36
|
11.35
|
1,969,200
|
|
|
4/20/2022
|
-0.90 / -6.87%
|
12.70
|
13.00
|
12.20
|
12.20
|
12.30
|
12.20
|
1,882,600
|
|
|
4/19/2022
|
-0.95 / -6.76%
|
13.85
|
14.35
|
13.10
|
13.10
|
13.40
|
13.10
|
1,930,800
|
|
|
4/18/2022
|
-1.05 / -6.95%
|
15.10
|
15.10
|
14.05
|
14.05
|
14.27
|
14.05
|
2,139,700
|
|
|
4/15/2022
|
-0.20 / -1.31%
|
15.30
|
15.80
|
15.10
|
15.10
|
15.34
|
15.10
|
1,169,300
|
|
|
4/14/2022
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.20
|
15.30
|
15.41
|
15.30
|
1,023,600
|
|
|
4/13/2022
|
+0.40 / +2.68%
|
14.95
|
15.40
|
14.05
|
15.30
|
14.82
|
15.30
|
1,790,200
|
|
|
4/12/2022
|
-1.10 / -6.88%
|
16.50
|
16.50
|
14.90
|
14.90
|
15.51
|
14.90
|
2,050,000
|
|
|
4/8/2022
|
-0.20 / -1.23%
|
15.95
|
16.50
|
15.95
|
16.00
|
16.17
|
16.00
|
1,388,100
|
|
|
4/7/2022
|
-0.55 / -3.28%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.50
|
16.20
|
1,510,600
|
|
|
4/6/2022
|
+0.15 / +0.90%
|
16.60
|
17.30
|
16.50
|
16.75
|
16.89
|
16.75
|
2,506,100
|
|
|
4/5/2022
|
0.00 / 0.00%
|
16.45
|
16.85
|
16.40
|
16.60
|
16.65
|
16.60
|
1,418,400
|
|
|
4/4/2022
|
-0.10 / -0.60%
|
17.00
|
17.30
|
16.60
|
16.60
|
16.89
|
16.60
|
2,038,100
|
|
|
4/1/2022
|
+0.90 / +5.70%
|
15.70
|
16.90
|
15.55
|
16.70
|
16.11
|
16.70
|
2,617,400
|
|
|
3/31/2022
|
-0.40 / -2.47%
|
16.20
|
17.00
|
15.80
|
15.80
|
16.19
|
15.80
|
3,808,900
|
|
|
3/30/2022
|
-1.20 / -6.90%
|
16.45
|
17.20
|
16.20
|
16.20
|
16.50
|
16.20
|
5,298,200
|
|
|
3/29/2022
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.00
|
17.40
|
17.47
|
17.40
|
2,824,600
|
|
|
3/28/2022
|
+0.65 / +3.88%
|
16.30
|
17.80
|
15.95
|
17.40
|
17.10
|
17.40
|
4,934,000
|
|
|
3/25/2022
|
+1.05 / +6.69%
|
15.70
|
16.75
|
15.70
|
16.75
|
16.44
|
16.75
|
4,836,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|