|
Closing price on 5/31/2021
|
|
Open |
3.80 |
High |
3.82 |
Low |
3.70 |
Volume |
1,571,900 |
Split-adjusted Price |
3.75 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2021
|
-0.04 / -1.06%
|
3.80
|
3.82
|
3.70
|
3.75
|
3.76
|
3.75
|
1,571,900
|
|
5/28/2021
|
+0.11 / +2.99%
|
3.65
|
3.82
|
3.65
|
3.79
|
3.77
|
3.79
|
1,466,500
|
|
5/27/2021
|
-0.01 / -0.27%
|
3.63
|
3.81
|
3.63
|
3.68
|
3.67
|
3.68
|
1,838,900
|
|
5/26/2021
|
-0.11 / -2.89%
|
3.72
|
3.79
|
3.68
|
3.69
|
3.71
|
3.69
|
1,616,500
|
|
5/25/2021
|
-0.03 / -0.78%
|
3.81
|
3.87
|
3.75
|
3.80
|
3.83
|
3.80
|
1,482,200
|
|
5/24/2021
|
+0.09 / +2.41%
|
3.89
|
3.89
|
3.76
|
3.83
|
3.82
|
3.83
|
1,043,700
|
|
5/21/2021
|
+0.04 / +1.08%
|
3.70
|
3.86
|
3.62
|
3.74
|
3.77
|
3.74
|
2,001,300
|
|
5/20/2021
|
+0.04 / +1.09%
|
3.67
|
3.82
|
3.55
|
3.70
|
3.66
|
3.70
|
2,591,600
|
|
5/19/2021
|
-0.04 / -1.08%
|
3.70
|
3.90
|
3.50
|
3.66
|
3.80
|
3.66
|
1,273,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|