|
Closing price on 5/18/2021
|
|
Open |
3.57 |
High |
3.79 |
Low |
3.57 |
Volume |
1,852,100 |
Split-adjusted Price |
3.70 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2021
|
+0.13 / +3.64%
|
3.57
|
3.79
|
3.57
|
3.70
|
3.59
|
3.70
|
1,852,100
|
|
5/17/2021
|
+0.02 / +0.56%
|
3.55
|
3.59
|
3.51
|
3.57
|
3.51
|
3.57
|
676,800
|
|
5/14/2021
|
-0.01 / -0.28%
|
3.56
|
3.63
|
3.50
|
3.55
|
3.54
|
3.55
|
1,132,200
|
|
5/13/2021
|
-0.10 / -2.73%
|
3.61
|
3.64
|
3.55
|
3.56
|
3.58
|
3.56
|
1,240,500
|
|
5/12/2021
|
+0.22 / +6.40%
|
3.44
|
3.67
|
3.41
|
3.66
|
3.53
|
3.66
|
971,200
|
|
5/11/2021
|
-0.04 / -1.15%
|
3.50
|
3.50
|
3.44
|
3.44
|
3.47
|
3.44
|
1,079,200
|
|
5/10/2021
|
+0.08 / +2.35%
|
3.39
|
3.57
|
3.24
|
3.48
|
3.38
|
3.48
|
1,782,700
|
|
5/7/2021
|
-0.25 / -6.85%
|
3.65
|
3.65
|
3.40
|
3.40
|
3.54
|
3.40
|
1,965,600
|
|
5/6/2021
|
-0.13 / -3.44%
|
3.70
|
3.84
|
3.65
|
3.65
|
3.74
|
3.65
|
1,260,400
|
|
5/5/2021
|
+0.13 / +3.56%
|
3.46
|
3.89
|
3.46
|
3.78
|
3.74
|
3.78
|
1,619,100
|
|
5/4/2021
|
-0.27 / -6.89%
|
3.65
|
3.76
|
3.65
|
3.65
|
3.66
|
3.65
|
3,187,500
|
|
4/29/2021
|
-0.11 / -2.73%
|
4.00
|
4.14
|
3.91
|
3.92
|
3.99
|
3.92
|
1,636,800
|
|
4/28/2021
|
+0.03 / +0.75%
|
3.90
|
4.20
|
3.90
|
4.03
|
4.03
|
4.03
|
1,254,600
|
|
4/27/2021
|
-0.14 / -3.38%
|
4.05
|
4.12
|
3.90
|
4.00
|
4.03
|
4.00
|
2,506,800
|
|
4/26/2021
|
+0.04 / +0.98%
|
4.10
|
4.30
|
4.06
|
4.14
|
4.14
|
4.14
|
2,798,900
|
|
4/23/2021
|
+0.26 / +6.77%
|
3.70
|
4.10
|
3.70
|
4.10
|
3.96
|
4.10
|
2,323,600
|
|
4/22/2021
|
-0.16 / -4.00%
|
3.86
|
4.20
|
3.72
|
3.84
|
3.93
|
3.84
|
3,255,300
|
|
4/20/2021
|
-0.28 / -6.54%
|
3.99
|
4.14
|
3.99
|
4.00
|
4.00
|
4.00
|
6,291,400
|
|
4/19/2021
|
-0.32 / -6.96%
|
4.30
|
4.50
|
4.28
|
4.28
|
4.30
|
4.28
|
6,648,500
|
|
4/16/2021
|
-0.30 / -6.12%
|
5.00
|
5.10
|
4.56
|
4.60
|
4.77
|
4.60
|
4,505,400
|
|
4/15/2021
|
+0.32 / +6.99%
|
4.86
|
4.90
|
4.60
|
4.90
|
4.84
|
4.90
|
5,051,900
|
|
4/14/2021
|
+0.28 / +6.51%
|
4.15
|
4.60
|
4.01
|
4.58
|
4.29
|
4.58
|
5,762,500
|
|
4/13/2021
|
+0.17 / +4.12%
|
4.41
|
4.41
|
4.13
|
4.30
|
4.35
|
4.30
|
7,883,500
|
|
4/12/2021
|
+0.27 / +6.99%
|
4.00
|
4.13
|
3.90
|
4.13
|
4.11
|
4.13
|
3,979,800
|
|
4/9/2021
|
+0.16 / +4.32%
|
3.65
|
3.95
|
3.50
|
3.86
|
3.80
|
3.86
|
4,767,500
|
|
4/8/2021
|
-0.18 / -4.64%
|
3.79
|
3.87
|
3.61
|
3.70
|
3.68
|
3.70
|
4,862,900
|
|
4/7/2021
|
+0.24 / +6.59%
|
3.64
|
3.89
|
3.64
|
3.88
|
3.84
|
3.88
|
3,581,800
|
|
4/6/2021
|
+0.23 / +6.74%
|
3.41
|
3.64
|
3.41
|
3.64
|
3.59
|
3.64
|
3,959,100
|
|
4/5/2021
|
+0.22 / +6.90%
|
3.22
|
3.41
|
3.17
|
3.41
|
3.34
|
3.41
|
4,968,800
|
|
4/2/2021
|
+0.06 / +1.92%
|
3.16
|
3.30
|
3.15
|
3.19
|
3.23
|
3.19
|
2,379,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|