|
Closing price on 6/15/2021
|
|
Open |
4.20 |
High |
4.40 |
Low |
4.20 |
Volume |
1,732,100 |
Split-adjusted Price |
4.20 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2021
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.29
|
4.20
|
1,732,100
|
|
6/14/2021
|
+0.22 / +5.53%
|
3.98
|
4.25
|
3.98
|
4.20
|
4.16
|
4.20
|
4,163,600
|
|
6/11/2021
|
+0.08 / +2.05%
|
3.90
|
4.08
|
3.82
|
3.98
|
3.96
|
3.98
|
1,483,200
|
|
6/10/2021
|
+0.02 / +0.52%
|
3.88
|
3.99
|
3.84
|
3.90
|
3.87
|
3.90
|
898,500
|
|
6/9/2021
|
+0.03 / +0.78%
|
3.90
|
3.95
|
3.80
|
3.88
|
3.88
|
3.88
|
1,177,100
|
|
6/8/2021
|
-0.05 / -1.28%
|
3.80
|
4.10
|
3.80
|
3.85
|
3.94
|
3.85
|
2,027,000
|
|
6/7/2021
|
-0.13 / -3.23%
|
4.10
|
4.10
|
3.85
|
3.90
|
3.95
|
3.90
|
1,221,000
|
|
6/4/2021
|
+0.09 / +2.28%
|
4.20
|
4.20
|
3.94
|
4.03
|
4.08
|
4.03
|
1,495,600
|
|
6/3/2021
|
+0.25 / +6.78%
|
3.79
|
3.94
|
3.71
|
3.94
|
3.86
|
3.94
|
1,706,000
|
|
6/2/2021
|
-0.01 / -0.27%
|
3.63
|
3.69
|
3.63
|
3.69
|
3.66
|
3.69
|
1,205,500
|
|
6/1/2021
|
-0.05 / -1.33%
|
3.70
|
3.74
|
3.66
|
3.70
|
3.69
|
3.70
|
849,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|