|
Closing price on 6/22/2020
|
|
Open |
3.24 |
High |
3.32 |
Low |
2.90 |
Volume |
7,237,170 |
Split-adjusted Price |
3.32 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2020
|
+0.21 / +6.75%
|
3.24
|
3.32
|
2.90
|
3.32
|
2.99
|
3.32
|
7,237,170
|
|
6/19/2020
|
+0.06 / +1.97%
|
2.84
|
3.26
|
2.84
|
3.11
|
3.02
|
3.11
|
8,766,940
|
|
6/18/2020
|
-0.22 / -6.73%
|
3.05
|
3.05
|
3.05
|
3.05
|
3.05
|
3.05
|
468,970
|
|
6/17/2020
|
-0.24 / -6.84%
|
3.27
|
3.40
|
3.27
|
3.27
|
3.27
|
3.27
|
1,419,160
|
|
6/16/2020
|
+0.11 / +3.24%
|
3.63
|
3.63
|
3.34
|
3.51
|
3.56
|
3.51
|
7,578,580
|
|
6/15/2020
|
+0.22 / +6.92%
|
3.40
|
3.40
|
3.39
|
3.40
|
3.40
|
3.40
|
1,780,020
|
|
6/12/2020
|
+0.20 / +6.71%
|
2.78
|
3.18
|
2.78
|
3.18
|
3.09
|
3.18
|
4,047,290
|
|
6/11/2020
|
+0.12 / +4.20%
|
3.06
|
3.06
|
2.68
|
2.98
|
3.03
|
2.98
|
10,348,910
|
|
6/10/2020
|
+0.18 / +6.72%
|
2.86
|
2.86
|
2.86
|
2.86
|
2.86
|
2.86
|
328,590
|
|
6/9/2020
|
+0.17 / +6.77%
|
2.68
|
2.68
|
2.68
|
2.68
|
2.68
|
2.68
|
677,620
|
|
6/8/2020
|
+0.16 / +6.81%
|
2.51
|
2.51
|
2.51
|
2.51
|
2.51
|
2.51
|
536,690
|
|
6/5/2020
|
+0.15 / +6.82%
|
2.20
|
2.35
|
2.19
|
2.35
|
2.29
|
2.35
|
3,747,300
|
|
6/4/2020
|
+0.10 / +4.76%
|
2.13
|
2.22
|
2.06
|
2.20
|
2.12
|
2.20
|
2,023,400
|
|
6/3/2020
|
+0.10 / +5.00%
|
2.00
|
2.14
|
1.93
|
2.10
|
2.07
|
2.10
|
1,705,610
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|