|
Closing price on 6/2/2020
|
|
Open |
2.17 |
High |
2.18 |
Low |
1.97 |
Volume |
954,160 |
Split-adjusted Price |
2.00 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2020
|
-0.05 / -2.44%
|
2.17
|
2.18
|
1.97
|
2.00
|
2.10
|
2.00
|
954,160
|
|
6/1/2020
|
+0.13 / +6.77%
|
1.99
|
2.05
|
1.99
|
2.05
|
2.04
|
2.05
|
2,788,380
|
|
5/29/2020
|
+0.01 / +0.52%
|
1.91
|
1.92
|
1.86
|
1.92
|
1.91
|
1.92
|
495,860
|
|
5/28/2020
|
+0.04 / +2.14%
|
1.87
|
1.91
|
1.87
|
1.91
|
1.89
|
1.91
|
394,840
|
|
5/27/2020
|
-0.01 / -0.53%
|
1.90
|
1.93
|
1.87
|
1.87
|
1.89
|
1.87
|
850,270
|
|
5/26/2020
|
-0.03 / -1.57%
|
1.93
|
1.93
|
1.88
|
1.88
|
1.90
|
1.88
|
356,120
|
|
5/25/2020
|
+0.08 / +4.37%
|
1.83
|
1.93
|
1.77
|
1.91
|
1.89
|
1.91
|
784,300
|
|
5/22/2020
|
-0.03 / -1.61%
|
1.91
|
1.91
|
1.82
|
1.83
|
1.85
|
1.83
|
173,490
|
|
5/21/2020
|
-0.04 / -2.11%
|
1.89
|
1.96
|
1.85
|
1.86
|
1.89
|
1.86
|
432,540
|
|
5/20/2020
|
-0.05 / -2.56%
|
1.92
|
1.94
|
1.88
|
1.90
|
1.89
|
1.90
|
326,610
|
|
5/19/2020
|
0.00 / 0.00%
|
2.04
|
2.04
|
1.91
|
1.95
|
1.95
|
1.95
|
216,480
|
|
5/18/2020
|
+0.12 / +6.56%
|
1.77
|
1.95
|
1.77
|
1.95
|
1.89
|
1.95
|
699,000
|
|
5/15/2020
|
-0.13 / -6.63%
|
1.96
|
1.97
|
1.83
|
1.83
|
1.87
|
1.83
|
1,562,690
|
|
5/14/2020
|
-0.07 / -3.45%
|
2.00
|
2.08
|
1.96
|
1.96
|
2.01
|
1.96
|
1,244,460
|
|
5/13/2020
|
+0.03 / +1.50%
|
1.95
|
2.10
|
1.93
|
2.03
|
2.01
|
2.03
|
433,630
|
|
5/12/2020
|
+0.06 / +3.09%
|
1.95
|
2.06
|
1.92
|
2.00
|
1.98
|
2.00
|
1,429,330
|
|
5/11/2020
|
+0.11 / +6.01%
|
1.85
|
1.95
|
1.84
|
1.94
|
1.89
|
1.94
|
838,640
|
|
5/8/2020
|
+0.02 / +1.10%
|
1.85
|
1.85
|
1.80
|
1.83
|
1.82
|
1.83
|
595,210
|
|
5/7/2020
|
-0.01 / -0.55%
|
1.77
|
1.84
|
1.77
|
1.81
|
1.80
|
1.81
|
413,290
|
|
5/6/2020
|
-0.04 / -2.15%
|
1.81
|
1.83
|
1.76
|
1.82
|
1.78
|
1.82
|
985,600
|
|
5/5/2020
|
+0.01 / +0.54%
|
1.87
|
1.90
|
1.80
|
1.86
|
1.86
|
1.86
|
759,790
|
|
5/4/2020
|
+0.12 / +6.94%
|
1.80
|
1.85
|
1.73
|
1.85
|
1.84
|
1.85
|
2,350,680
|
|
4/29/2020
|
+0.11 / +6.79%
|
1.61
|
1.73
|
1.61
|
1.73
|
1.69
|
1.73
|
2,260,210
|
|
4/28/2020
|
+0.04 / +2.53%
|
1.58
|
1.62
|
1.55
|
1.62
|
1.58
|
1.62
|
771,500
|
|
4/27/2020
|
+0.03 / +1.94%
|
1.55
|
1.65
|
1.52
|
1.58
|
1.58
|
1.58
|
900,370
|
|
4/24/2020
|
-0.11 / -6.63%
|
1.56
|
1.64
|
1.55
|
1.55
|
1.57
|
1.55
|
1,042,560
|
|
4/23/2020
|
+0.02 / +1.22%
|
1.73
|
1.75
|
1.66
|
1.66
|
1.72
|
1.66
|
1,213,760
|
|
4/22/2020
|
+0.10 / +6.49%
|
1.63
|
1.64
|
1.54
|
1.64
|
1.63
|
1.64
|
1,942,160
|
|
4/21/2020
|
+0.10 / +6.94%
|
1.54
|
1.54
|
1.47
|
1.54
|
1.54
|
1.54
|
2,832,280
|
|
4/20/2020
|
+0.09 / +6.67%
|
1.44
|
1.44
|
1.44
|
1.44
|
1.44
|
1.44
|
179,580
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|