Closing price on 5/15/2019
|
|
Open |
4.08 |
High |
4.08 |
Low |
4.01 |
Volume |
355,770 |
Split-adjusted Price |
4.06 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2019
|
+0.01 / +0.25%
|
4.08
|
4.08
|
4.01
|
4.06
|
4.04
|
4.06
|
355,770
|
|
5/14/2019
|
0.00 / 0.00%
|
4.05
|
4.07
|
4.00
|
4.05
|
4.02
|
4.05
|
1,077,890
|
|
5/13/2019
|
+0.01 / +0.25%
|
4.04
|
4.09
|
4.00
|
4.05
|
4.04
|
4.05
|
1,127,260
|
|
5/10/2019
|
-0.04 / -0.98%
|
4.03
|
4.10
|
4.03
|
4.04
|
4.06
|
4.04
|
395,340
|
|
5/9/2019
|
+0.04 / +0.99%
|
4.10
|
4.10
|
4.04
|
4.08
|
4.06
|
4.08
|
378,740
|
|
5/8/2019
|
-0.10 / -2.42%
|
4.02
|
4.10
|
4.00
|
4.04
|
4.04
|
4.04
|
771,690
|
|
5/7/2019
|
0.00 / 0.00%
|
4.21
|
4.21
|
4.05
|
4.14
|
4.11
|
4.14
|
619,800
|
|
5/6/2019
|
-0.02 / -0.48%
|
4.16
|
4.18
|
4.06
|
4.14
|
4.10
|
4.14
|
950,700
|
|
5/3/2019
|
-0.16 / -3.70%
|
4.36
|
4.42
|
4.16
|
4.16
|
4.36
|
4.16
|
2,368,410
|
|
5/2/2019
|
+0.28 / +6.93%
|
4.06
|
4.32
|
4.06
|
4.32
|
4.22
|
4.32
|
2,483,250
|
|
4/26/2019
|
+0.01 / +0.25%
|
4.01
|
4.06
|
4.01
|
4.04
|
4.04
|
4.04
|
305,930
|
|
4/25/2019
|
-0.03 / -0.74%
|
4.00
|
4.06
|
4.00
|
4.03
|
4.03
|
4.03
|
130,780
|
|
4/24/2019
|
0.00 / 0.00%
|
4.07
|
4.07
|
4.02
|
4.06
|
4.04
|
4.06
|
271,890
|
|
4/23/2019
|
+0.06 / +1.50%
|
4.02
|
4.06
|
3.98
|
4.06
|
4.02
|
4.06
|
608,270
|
|
4/22/2019
|
-0.06 / -1.48%
|
4.02
|
4.05
|
4.00
|
4.00
|
4.02
|
4.00
|
370,080
|
|
4/19/2019
|
+0.01 / +0.25%
|
4.05
|
4.07
|
4.03
|
4.06
|
4.05
|
4.06
|
324,870
|
|
4/18/2019
|
+0.01 / +0.25%
|
4.03
|
4.12
|
4.02
|
4.05
|
4.06
|
4.05
|
408,440
|
|
4/17/2019
|
-0.07 / -1.70%
|
4.13
|
4.13
|
4.04
|
4.04
|
4.07
|
4.04
|
454,010
|
|
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
|
|
|