|
Closing price on 5/6/2021
|
|
Open |
3.70 |
High |
3.84 |
Low |
3.65 |
Volume |
1,260,400 |
Split-adjusted Price |
3.65 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/1/2021
|
+0.01 / +0.32%
|
3.13
|
3.15
|
3.06
|
3.13
|
3.11
|
3.13
|
1,595,300
|
|
3/31/2021
|
+0.03 / +0.97%
|
3.13
|
3.20
|
3.05
|
3.12
|
3.14
|
3.12
|
3,198,800
|
|
3/30/2021
|
+0.09 / +3.00%
|
3.15
|
3.15
|
3.02
|
3.09
|
3.10
|
3.09
|
2,560,600
|
|
3/29/2021
|
+0.19 / +6.76%
|
2.86
|
3.00
|
2.86
|
3.00
|
2.97
|
3.00
|
4,871,700
|
|
3/26/2021
|
-0.06 / -2.09%
|
2.82
|
2.88
|
2.70
|
2.81
|
2.81
|
2.81
|
1,223,200
|
|
3/25/2021
|
-0.01 / -0.35%
|
2.88
|
2.90
|
2.81
|
2.87
|
2.86
|
2.87
|
1,056,600
|
|
3/24/2021
|
-0.06 / -2.04%
|
2.90
|
2.96
|
2.74
|
2.88
|
2.91
|
2.88
|
2,132,200
|
|
3/23/2021
|
+0.09 / +3.16%
|
2.85
|
2.99
|
2.84
|
2.94
|
2.91
|
2.94
|
1,779,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|