|
Closing price on 5/15/2020
|
|
Open |
1.96 |
High |
1.97 |
Low |
1.83 |
Volume |
1,562,690 |
Split-adjusted Price |
1.83 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2020
|
-0.13 / -6.63%
|
1.96
|
1.97
|
1.83
|
1.83
|
1.87
|
1.83
|
1,562,690
|
|
5/14/2020
|
-0.07 / -3.45%
|
2.00
|
2.08
|
1.96
|
1.96
|
2.01
|
1.96
|
1,244,460
|
|
5/13/2020
|
+0.03 / +1.50%
|
1.95
|
2.10
|
1.93
|
2.03
|
2.01
|
2.03
|
433,630
|
|
5/12/2020
|
+0.06 / +3.09%
|
1.95
|
2.06
|
1.92
|
2.00
|
1.98
|
2.00
|
1,429,330
|
|
5/11/2020
|
+0.11 / +6.01%
|
1.85
|
1.95
|
1.84
|
1.94
|
1.89
|
1.94
|
838,640
|
|
5/8/2020
|
+0.02 / +1.10%
|
1.85
|
1.85
|
1.80
|
1.83
|
1.82
|
1.83
|
595,210
|
|
5/7/2020
|
-0.01 / -0.55%
|
1.77
|
1.84
|
1.77
|
1.81
|
1.80
|
1.81
|
413,290
|
|
5/6/2020
|
-0.04 / -2.15%
|
1.81
|
1.83
|
1.76
|
1.82
|
1.78
|
1.82
|
985,600
|
|
5/5/2020
|
+0.01 / +0.54%
|
1.87
|
1.90
|
1.80
|
1.86
|
1.86
|
1.86
|
759,790
|
|
5/4/2020
|
+0.12 / +6.94%
|
1.80
|
1.85
|
1.73
|
1.85
|
1.84
|
1.85
|
2,350,680
|
|
4/29/2020
|
+0.11 / +6.79%
|
1.61
|
1.73
|
1.61
|
1.73
|
1.69
|
1.73
|
2,260,210
|
|
4/28/2020
|
+0.04 / +2.53%
|
1.58
|
1.62
|
1.55
|
1.62
|
1.58
|
1.62
|
771,500
|
|
4/27/2020
|
+0.03 / +1.94%
|
1.55
|
1.65
|
1.52
|
1.58
|
1.58
|
1.58
|
900,370
|
|
4/24/2020
|
-0.11 / -6.63%
|
1.56
|
1.64
|
1.55
|
1.55
|
1.57
|
1.55
|
1,042,560
|
|
4/23/2020
|
+0.02 / +1.22%
|
1.73
|
1.75
|
1.66
|
1.66
|
1.72
|
1.66
|
1,213,760
|
|
4/22/2020
|
+0.10 / +6.49%
|
1.63
|
1.64
|
1.54
|
1.64
|
1.63
|
1.64
|
1,942,160
|
|
4/21/2020
|
+0.10 / +6.94%
|
1.54
|
1.54
|
1.47
|
1.54
|
1.54
|
1.54
|
2,832,280
|
|
4/20/2020
|
+0.09 / +6.67%
|
1.44
|
1.44
|
1.44
|
1.44
|
1.44
|
1.44
|
179,580
|
|
4/17/2020
|
+0.08 / +6.30%
|
1.28
|
1.35
|
1.28
|
1.35
|
1.33
|
1.35
|
463,030
|
|
4/16/2020
|
0.00 / 0.00%
|
1.27
|
1.29
|
1.24
|
1.27
|
1.27
|
1.27
|
478,030
|
|
4/15/2020
|
0.00 / 0.00%
|
1.29
|
1.29
|
1.24
|
1.27
|
1.26
|
1.27
|
495,280
|
|
4/14/2020
|
-0.02 / -1.55%
|
1.29
|
1.29
|
1.23
|
1.27
|
1.25
|
1.27
|
532,900
|
|
4/13/2020
|
0.00 / 0.00%
|
1.29
|
1.30
|
1.22
|
1.29
|
1.26
|
1.29
|
316,840
|
|
4/10/2020
|
+0.01 / +0.78%
|
1.26
|
1.30
|
1.25
|
1.29
|
1.28
|
1.29
|
199,820
|
|
4/9/2020
|
-0.01 / -0.78%
|
1.27
|
1.31
|
1.27
|
1.28
|
1.29
|
1.28
|
368,170
|
|
4/8/2020
|
+0.02 / +1.57%
|
1.27
|
1.29
|
1.25
|
1.29
|
1.26
|
1.29
|
420,710
|
|
4/7/2020
|
0.00 / 0.00%
|
1.28
|
1.29
|
1.22
|
1.27
|
1.26
|
1.27
|
373,410
|
|
4/6/2020
|
-0.02 / -1.55%
|
1.27
|
1.31
|
1.25
|
1.27
|
1.28
|
1.27
|
264,980
|
|
4/3/2020
|
+0.06 / +4.88%
|
1.23
|
1.30
|
1.22
|
1.29
|
1.27
|
1.29
|
262,880
|
|
4/1/2020
|
+0.07 / +6.03%
|
1.20
|
1.24
|
1.15
|
1.23
|
1.22
|
1.23
|
327,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|