|
Closing price on 5/9/2018
|
|
| Open |
14.90 |
| High |
14.95 |
| Low |
14.85 |
| Volume |
92,330 |
| Split-adjusted Price |
12.38 |
|
|
SJF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2018
|
-0.05 / -0.34%
|
14.90
|
14.95
|
14.85
|
14.85
|
14.90
|
12.38
|
92,330
|
|
|
5/8/2018
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.80
|
14.90
|
14.89
|
12.42
|
91,420
|
|
|
5/7/2018
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.85
|
14.90
|
14.87
|
12.42
|
94,890
|
|
|
5/4/2018
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.75
|
14.85
|
14.83
|
12.38
|
92,680
|
|
|
5/3/2018
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.75
|
14.85
|
14.78
|
12.38
|
91,310
|
|
|
5/2/2018
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.80
|
14.85
|
14.82
|
12.38
|
90,890
|
|
|
4/27/2018
|
+0.05 / +0.34%
|
14.80
|
14.90
|
14.75
|
14.90
|
14.82
|
12.42
|
94,850
|
|
|
4/26/2018
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.80
|
14.85
|
14.84
|
12.38
|
92,190
|
|
|
4/24/2018
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.85
|
14.90
|
14.92
|
12.42
|
93,030
|
|
|
4/23/2018
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.75
|
14.90
|
14.82
|
12.42
|
181,710
|
|
|
4/20/2018
|
+0.05 / +0.34%
|
14.75
|
14.85
|
14.70
|
14.85
|
14.77
|
12.38
|
94,000
|
|
|
4/19/2018
|
+0.05 / +0.34%
|
14.75
|
14.80
|
14.70
|
14.80
|
14.71
|
12.33
|
96,580
|
|
|
4/18/2018
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.75
|
14.75
|
14.77
|
12.29
|
172,480
|
|
|
4/17/2018
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.70
|
14.85
|
14.78
|
12.38
|
96,860
|
|
|
4/16/2018
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.70
|
14.85
|
14.77
|
12.38
|
92,800
|
|
|
4/13/2018
|
-0.20 / -1.33%
|
15.05
|
15.10
|
14.85
|
14.85
|
14.95
|
12.38
|
92,560
|
|
|
4/12/2018
|
0.00 / 0.00%
|
15.05
|
15.05
|
14.95
|
15.05
|
14.99
|
12.54
|
831,670
|
|
|
4/11/2018
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.05
|
15.10
|
12.54
|
94,380
|
|
|
4/10/2018
|
-0.05 / -0.33%
|
15.20
|
15.20
|
15.10
|
15.15
|
15.15
|
12.63
|
97,050
|
|
|
4/9/2018
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.05
|
15.20
|
15.13
|
12.67
|
499,730
|
|
|
4/6/2018
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.05
|
15.10
|
15.11
|
12.58
|
96,160
|
|
|
4/5/2018
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.00
|
15.10
|
15.06
|
12.58
|
96,530
|
|
|
4/4/2018
|
-0.05 / -0.33%
|
15.15
|
15.20
|
15.00
|
15.10
|
15.12
|
12.58
|
97,340
|
|
|
4/3/2018
|
-0.05 / -0.33%
|
15.10
|
15.25
|
15.05
|
15.15
|
15.17
|
12.63
|
101,040
|
|
|
4/2/2018
|
+0.05 / +0.33%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.16
|
12.67
|
96,420
|
|
|
3/30/2018
|
0.00 / 0.00%
|
15.15
|
15.20
|
15.05
|
15.15
|
15.13
|
12.63
|
398,930
|
|
|
3/29/2018
|
0.00 / 0.00%
|
15.15
|
15.20
|
15.10
|
15.15
|
15.15
|
12.63
|
774,340
|
|
|
3/28/2018
|
-0.05 / -0.33%
|
15.20
|
15.25
|
15.15
|
15.15
|
15.19
|
12.63
|
262,280
|
|
|
3/27/2018
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.15
|
15.20
|
15.18
|
12.67
|
108,330
|
|
|
3/26/2018
|
+0.05 / +0.33%
|
15.15
|
15.25
|
15.10
|
15.20
|
15.18
|
12.67
|
110,630
|
|
|