|
Closing price on 6/29/2018
|
|
Open |
23.75 |
High |
24.80 |
Low |
23.00 |
Volume |
418,130 |
Split-adjusted Price |
20.67 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2018
|
+0.90 / +3.77%
|
23.75
|
24.80
|
23.00
|
24.80
|
23.85
|
20.67
|
418,130
|
|
6/28/2018
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.00
|
23.90
|
23.38
|
19.92
|
377,610
|
|
6/27/2018
|
-0.10 / -0.42%
|
23.30
|
24.10
|
22.50
|
23.80
|
23.45
|
19.83
|
488,730
|
|
6/26/2018
|
+0.90 / +3.91%
|
22.70
|
24.10
|
21.80
|
23.90
|
23.02
|
19.92
|
838,260
|
|
6/25/2018
|
+1.40 / +6.48%
|
21.50
|
23.00
|
20.80
|
23.00
|
21.84
|
19.17
|
952,980
|
|
6/22/2018
|
+1.40 / +6.93%
|
20.25
|
21.60
|
20.25
|
21.60
|
20.99
|
18.00
|
1,064,060
|
|
6/21/2018
|
+1.30 / +6.88%
|
18.95
|
20.20
|
18.95
|
20.20
|
19.76
|
16.83
|
1,357,280
|
|
6/20/2018
|
+1.20 / +6.78%
|
17.75
|
18.90
|
17.65
|
18.90
|
18.37
|
15.75
|
971,730
|
|
6/19/2018
|
+0.10 / +0.57%
|
17.55
|
17.70
|
17.35
|
17.70
|
17.49
|
14.75
|
419,730
|
|
6/18/2018
|
-0.35 / -1.95%
|
18.20
|
18.40
|
17.45
|
17.60
|
17.90
|
14.67
|
524,410
|
|
6/15/2018
|
-0.15 / -0.83%
|
18.10
|
18.60
|
17.90
|
17.95
|
18.10
|
14.96
|
534,610
|
|
6/14/2018
|
-0.25 / -1.36%
|
18.35
|
18.50
|
18.00
|
18.10
|
18.16
|
15.08
|
608,560
|
|
6/13/2018
|
+0.05 / +0.27%
|
18.30
|
18.70
|
18.10
|
18.35
|
18.36
|
15.29
|
810,000
|
|
6/12/2018
|
-0.40 / -2.14%
|
18.65
|
18.65
|
18.00
|
18.30
|
18.34
|
15.25
|
443,350
|
|
6/11/2018
|
+0.10 / +0.54%
|
18.50
|
19.00
|
18.40
|
18.70
|
18.70
|
15.58
|
446,220
|
|
6/8/2018
|
-0.75 / -3.88%
|
19.00
|
19.60
|
18.60
|
18.60
|
19.17
|
15.50
|
402,260
|
|
6/7/2018
|
-0.45 / -2.27%
|
19.70
|
19.70
|
19.00
|
19.35
|
19.28
|
16.13
|
412,760
|
|
6/6/2018
|
-1.40 / -6.60%
|
21.20
|
21.90
|
19.80
|
19.80
|
21.16
|
16.50
|
494,220
|
|
6/5/2018
|
+0.50 / +2.42%
|
20.70
|
21.20
|
20.65
|
21.20
|
20.92
|
17.67
|
467,220
|
|
6/4/2018
|
+1.00 / +5.08%
|
19.70
|
21.05
|
19.70
|
20.70
|
20.49
|
17.25
|
783,090
|
|
6/1/2018
|
+1.20 / +6.49%
|
18.50
|
19.70
|
17.65
|
19.70
|
18.31
|
16.42
|
883,900
|
|
5/31/2018
|
-0.10 / -0.54%
|
18.70
|
19.15
|
18.35
|
18.50
|
18.74
|
15.42
|
461,740
|
|
5/30/2018
|
+0.45 / +2.48%
|
18.15
|
18.70
|
18.00
|
18.60
|
18.36
|
15.50
|
868,890
|
|
5/29/2018
|
+1.15 / +6.76%
|
17.10
|
18.15
|
17.05
|
18.15
|
17.92
|
15.13
|
705,800
|
|
5/28/2018
|
+0.80 / +4.94%
|
16.20
|
17.20
|
16.15
|
17.00
|
16.47
|
14.17
|
407,530
|
|
5/25/2018
|
+0.90 / +5.88%
|
15.25
|
16.35
|
14.85
|
16.20
|
15.35
|
13.50
|
479,750
|
|
5/24/2018
|
-0.20 / -1.29%
|
15.45
|
15.55
|
15.15
|
15.30
|
15.33
|
12.75
|
315,520
|
|
5/23/2018
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.25
|
15.50
|
15.50
|
12.92
|
7,414,550
|
|
5/22/2018
|
-1.00 / -5.99%
|
16.55
|
16.80
|
15.70
|
15.70
|
16.34
|
13.08
|
173,550
|
|
5/21/2018
|
-0.50 / -2.91%
|
17.20
|
17.90
|
16.70
|
16.70
|
17.46
|
13.92
|
581,390
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|