Closing price on 6/1/2018
|
|
Open |
18.50 |
High |
19.70 |
Low |
17.65 |
Volume |
883,900 |
Split-adjusted Price |
16.42 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2018
|
+1.20 / +6.49%
|
18.50
|
19.70
|
17.65
|
19.70
|
18.31
|
16.42
|
883,900
|
|
5/31/2018
|
-0.10 / -0.54%
|
18.70
|
19.15
|
18.35
|
18.50
|
18.74
|
15.42
|
461,740
|
|
5/30/2018
|
+0.45 / +2.48%
|
18.15
|
18.70
|
18.00
|
18.60
|
18.36
|
15.50
|
868,890
|
|
5/29/2018
|
+1.15 / +6.76%
|
17.10
|
18.15
|
17.05
|
18.15
|
17.92
|
15.13
|
705,800
|
|
5/28/2018
|
+0.80 / +4.94%
|
16.20
|
17.20
|
16.15
|
17.00
|
16.47
|
14.17
|
407,530
|
|
5/25/2018
|
+0.90 / +5.88%
|
15.25
|
16.35
|
14.85
|
16.20
|
15.35
|
13.50
|
479,750
|
|
5/24/2018
|
-0.20 / -1.29%
|
15.45
|
15.55
|
15.15
|
15.30
|
15.33
|
12.75
|
315,520
|
|
5/23/2018
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.25
|
15.50
|
15.50
|
12.92
|
7,414,550
|
|
5/22/2018
|
-1.00 / -5.99%
|
16.55
|
16.80
|
15.70
|
15.70
|
16.34
|
13.08
|
173,550
|
|
5/21/2018
|
-0.50 / -2.91%
|
17.20
|
17.90
|
16.70
|
16.70
|
17.46
|
13.92
|
581,390
|
|
5/18/2018
|
+1.00 / +6.17%
|
16.20
|
17.20
|
16.20
|
17.20
|
16.57
|
14.33
|
425,120
|
|
5/17/2018
|
+0.40 / +2.53%
|
15.80
|
16.40
|
15.65
|
16.20
|
16.00
|
13.50
|
907,180
|
|
5/16/2018
|
+0.20 / +1.28%
|
15.65
|
15.85
|
15.60
|
15.80
|
15.70
|
13.17
|
494,930
|
|
5/15/2018
|
+0.35 / +2.30%
|
15.30
|
15.80
|
15.25
|
15.60
|
15.48
|
13.00
|
459,550
|
|
5/14/2018
|
+0.45 / +3.04%
|
14.50
|
15.50
|
14.50
|
15.25
|
15.01
|
12.71
|
390,770
|
|
5/11/2018
|
+0.05 / +0.34%
|
14.75
|
14.85
|
14.70
|
14.80
|
14.74
|
12.33
|
150,790
|
|
5/10/2018
|
-0.10 / -0.67%
|
14.85
|
14.90
|
14.75
|
14.75
|
14.81
|
12.29
|
152,090
|
|
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
|
|
|