|
Closing price on 5/26/2022
|
|
Open |
10.90 |
High |
11.20 |
Low |
10.80 |
Volume |
664,800 |
Split-adjusted Price |
10.85 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2022
|
-0.05 / -0.46%
|
10.90
|
11.20
|
10.80
|
10.85
|
10.95
|
10.85
|
664,800
|
|
5/25/2022
|
+0.45 / +4.31%
|
10.50
|
10.95
|
10.35
|
10.90
|
10.63
|
10.90
|
825,500
|
|
5/24/2022
|
-0.20 / -1.88%
|
10.65
|
10.75
|
10.10
|
10.45
|
10.43
|
10.45
|
784,900
|
|
5/23/2022
|
-0.35 / -3.18%
|
11.00
|
11.35
|
10.55
|
10.65
|
10.87
|
10.65
|
735,300
|
|
5/20/2022
|
+0.10 / +0.92%
|
10.95
|
11.25
|
10.90
|
11.00
|
11.03
|
11.00
|
610,400
|
|
5/19/2022
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.80
|
10.90
|
11.00
|
10.90
|
538,600
|
|
5/18/2022
|
-0.15 / -1.33%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.29
|
11.10
|
965,000
|
|
5/17/2022
|
+0.70 / +6.64%
|
10.30
|
11.25
|
10.30
|
11.25
|
10.90
|
11.25
|
712,200
|
|
5/16/2022
|
-0.05 / -0.47%
|
11.00
|
11.30
|
10.50
|
10.55
|
10.90
|
10.55
|
656,700
|
|
5/13/2022
|
-0.75 / -6.61%
|
10.95
|
11.35
|
10.60
|
10.60
|
10.70
|
10.60
|
1,236,500
|
|
5/12/2022
|
-0.85 / -6.97%
|
11.95
|
12.15
|
11.35
|
11.35
|
11.58
|
11.35
|
949,700
|
|
5/11/2022
|
+0.20 / +1.67%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.28
|
12.20
|
753,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|