Closing price on 6/19/2019
|
|
Open |
3.14 |
High |
3.15 |
Low |
3.00 |
Volume |
192,640 |
Split-adjusted Price |
3.02 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2019
|
-0.12 / -3.82%
|
3.14
|
3.15
|
3.00
|
3.02
|
3.03
|
3.02
|
192,640
|
|
6/18/2019
|
+0.01 / +0.32%
|
3.10
|
3.20
|
3.10
|
3.14
|
3.16
|
3.14
|
585,130
|
|
6/17/2019
|
+0.18 / +6.10%
|
2.95
|
3.15
|
2.95
|
3.13
|
3.12
|
3.13
|
862,460
|
|
6/14/2019
|
+0.04 / +1.37%
|
2.90
|
2.99
|
2.84
|
2.95
|
2.92
|
2.95
|
273,170
|
|
6/13/2019
|
0.00 / 0.00%
|
2.91
|
2.91
|
2.85
|
2.91
|
2.88
|
2.91
|
377,940
|
|
6/12/2019
|
-0.09 / -3.00%
|
2.91
|
3.00
|
2.84
|
2.91
|
2.90
|
2.91
|
668,460
|
|
6/11/2019
|
-0.09 / -2.91%
|
3.08
|
3.11
|
2.99
|
3.00
|
3.04
|
3.00
|
327,220
|
|
6/10/2019
|
0.00 / 0.00%
|
3.06
|
3.20
|
3.06
|
3.09
|
3.10
|
3.09
|
355,910
|
|
6/7/2019
|
0.00 / 0.00%
|
3.13
|
3.13
|
3.05
|
3.09
|
3.08
|
3.09
|
218,690
|
|
6/6/2019
|
-0.10 / -3.13%
|
3.19
|
3.22
|
3.08
|
3.09
|
3.13
|
3.09
|
271,070
|
|
6/5/2019
|
-0.04 / -1.24%
|
3.30
|
3.30
|
3.19
|
3.19
|
3.24
|
3.19
|
270,890
|
|
6/4/2019
|
+0.05 / +1.57%
|
3.20
|
3.30
|
3.20
|
3.23
|
3.24
|
3.23
|
153,750
|
|
6/3/2019
|
+0.01 / +0.32%
|
3.25
|
3.26
|
3.14
|
3.18
|
3.20
|
3.18
|
368,670
|
|
5/31/2019
|
-0.12 / -3.65%
|
3.22
|
3.30
|
3.10
|
3.17
|
3.16
|
3.17
|
710,320
|
|
5/30/2019
|
-0.21 / -6.00%
|
3.40
|
3.50
|
3.29
|
3.29
|
3.33
|
3.29
|
1,181,320
|
|
5/29/2019
|
-0.15 / -4.11%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.59
|
3.50
|
668,510
|
|
5/28/2019
|
-0.18 / -4.70%
|
3.83
|
3.86
|
3.65
|
3.65
|
3.74
|
3.65
|
831,220
|
|
5/27/2019
|
+0.02 / +0.52%
|
3.81
|
3.89
|
3.61
|
3.83
|
3.78
|
3.83
|
797,700
|
|
5/24/2019
|
-0.19 / -4.75%
|
4.00
|
4.03
|
3.81
|
3.81
|
3.96
|
3.81
|
578,410
|
|
5/23/2019
|
-0.05 / -1.23%
|
4.05
|
4.05
|
4.00
|
4.00
|
4.02
|
4.00
|
648,740
|
|
5/22/2019
|
0.00 / 0.00%
|
4.05
|
4.06
|
4.01
|
4.05
|
4.03
|
4.05
|
868,060
|
|
5/21/2019
|
0.00 / 0.00%
|
4.05
|
4.08
|
4.02
|
4.05
|
4.04
|
4.05
|
491,360
|
|
5/20/2019
|
+0.01 / +0.25%
|
4.04
|
4.10
|
4.02
|
4.05
|
4.06
|
4.05
|
717,100
|
|
5/17/2019
|
+0.03 / +0.75%
|
4.05
|
4.08
|
4.02
|
4.04
|
4.05
|
4.04
|
969,640
|
|
5/16/2019
|
-0.05 / -1.23%
|
4.06
|
4.08
|
4.01
|
4.01
|
4.03
|
4.01
|
688,600
|
|
5/15/2019
|
+0.01 / +0.25%
|
4.08
|
4.08
|
4.01
|
4.06
|
4.04
|
4.06
|
355,770
|
|
5/14/2019
|
0.00 / 0.00%
|
4.05
|
4.07
|
4.00
|
4.05
|
4.02
|
4.05
|
1,077,890
|
|
5/13/2019
|
+0.01 / +0.25%
|
4.04
|
4.09
|
4.00
|
4.05
|
4.04
|
4.05
|
1,127,260
|
|
5/10/2019
|
-0.04 / -0.98%
|
4.03
|
4.10
|
4.03
|
4.04
|
4.06
|
4.04
|
395,340
|
|
5/9/2019
|
+0.04 / +0.99%
|
4.10
|
4.10
|
4.04
|
4.08
|
4.06
|
4.08
|
378,740
|
|
|