|
Closing price on 6/23/2023
|
|
Open |
4.15 |
High |
4.32 |
Low |
4.15 |
Volume |
605,200 |
Split-adjusted Price |
4.20 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/23/2023
|
0.00 / 0.00%
|
4.15
|
4.32
|
4.15
|
4.20
|
4.21
|
4.20
|
605,200
|
|
6/22/2023
|
+0.05 / +1.20%
|
4.16
|
4.26
|
4.08
|
4.20
|
4.18
|
4.20
|
987,100
|
|
6/21/2023
|
-0.01 / -0.24%
|
4.16
|
4.21
|
4.09
|
4.15
|
4.13
|
4.15
|
559,000
|
|
6/20/2023
|
+0.13 / +3.23%
|
4.03
|
4.20
|
4.00
|
4.16
|
4.08
|
4.16
|
610,000
|
|
6/19/2023
|
-0.30 / -6.93%
|
4.29
|
4.29
|
4.03
|
4.03
|
4.07
|
4.03
|
1,726,600
|
|
6/16/2023
|
-0.32 / -6.88%
|
4.60
|
4.84
|
4.33
|
4.33
|
4.46
|
4.33
|
1,984,300
|
|
6/15/2023
|
+0.14 / +3.10%
|
4.50
|
4.68
|
4.48
|
4.65
|
4.60
|
4.65
|
1,497,100
|
|
6/14/2023
|
+0.04 / +0.89%
|
4.78
|
4.78
|
4.51
|
4.51
|
4.69
|
4.51
|
3,484,800
|
|
6/13/2023
|
+0.29 / +6.94%
|
4.35
|
4.47
|
4.34
|
4.47
|
4.44
|
4.47
|
940,700
|
|
6/12/2023
|
+0.18 / +4.50%
|
4.06
|
4.19
|
4.00
|
4.18
|
4.12
|
4.18
|
854,300
|
|
6/9/2023
|
-0.17 / -4.08%
|
4.17
|
4.20
|
3.95
|
4.00
|
4.03
|
4.00
|
1,035,300
|
|
6/8/2023
|
-0.03 / -0.71%
|
4.29
|
4.38
|
4.17
|
4.17
|
4.26
|
4.17
|
1,130,100
|
|
6/7/2023
|
+0.08 / +1.94%
|
4.13
|
4.35
|
4.12
|
4.20
|
4.19
|
4.20
|
906,700
|
|
6/6/2023
|
+0.18 / +4.57%
|
3.95
|
4.20
|
3.93
|
4.12
|
4.06
|
4.12
|
855,600
|
|
6/5/2023
|
-0.13 / -3.19%
|
4.10
|
4.17
|
3.94
|
3.94
|
4.04
|
3.94
|
1,134,200
|
|
6/2/2023
|
+0.02 / +0.49%
|
4.29
|
4.32
|
3.99
|
4.07
|
4.08
|
4.07
|
1,777,900
|
|
6/1/2023
|
+0.26 / +6.86%
|
3.85
|
4.05
|
3.85
|
4.05
|
4.02
|
4.05
|
1,918,400
|
|
5/31/2023
|
-0.01 / -0.26%
|
3.80
|
3.99
|
3.71
|
3.79
|
3.81
|
3.79
|
1,543,300
|
|
5/30/2023
|
+0.17 / +4.68%
|
3.88
|
3.88
|
3.68
|
3.80
|
3.78
|
3.80
|
2,426,700
|
|
5/29/2023
|
+0.23 / +6.76%
|
3.63
|
3.63
|
3.51
|
3.63
|
3.61
|
3.63
|
1,401,900
|
|
5/26/2023
|
+0.22 / +6.92%
|
3.18
|
3.40
|
3.18
|
3.40
|
3.38
|
3.40
|
1,779,900
|
|
5/25/2023
|
+0.06 / +1.92%
|
3.13
|
3.20
|
3.11
|
3.18
|
3.17
|
3.18
|
537,300
|
|
5/24/2023
|
0.00 / 0.00%
|
3.11
|
3.18
|
3.11
|
3.12
|
3.14
|
3.12
|
522,000
|
|
5/23/2023
|
-0.02 / -0.64%
|
3.14
|
3.14
|
3.10
|
3.12
|
3.12
|
3.12
|
496,100
|
|
5/22/2023
|
+0.01 / +0.32%
|
3.18
|
3.18
|
3.12
|
3.14
|
3.14
|
3.14
|
200,100
|
|
5/19/2023
|
-0.12 / -3.69%
|
3.25
|
3.26
|
3.03
|
3.13
|
3.14
|
3.13
|
1,030,600
|
|
5/18/2023
|
-0.01 / -0.31%
|
3.36
|
3.36
|
3.22
|
3.25
|
3.27
|
3.25
|
481,700
|
|
5/17/2023
|
+0.07 / +2.19%
|
3.16
|
3.37
|
3.16
|
3.26
|
3.27
|
3.26
|
1,390,800
|
|
5/16/2023
|
-0.05 / -1.54%
|
3.27
|
3.27
|
3.16
|
3.19
|
3.20
|
3.19
|
462,700
|
|
5/15/2023
|
+0.15 / +4.85%
|
3.09
|
3.30
|
3.09
|
3.24
|
3.26
|
3.24
|
1,363,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|