|
Closing price on 7/10/2018
|
|
Open |
19.00 |
High |
19.10 |
Low |
18.60 |
Volume |
222,660 |
Split-adjusted Price |
15.75 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2018
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.60
|
18.90
|
18.83
|
15.75
|
222,660
|
|
7/9/2018
|
+0.20 / +1.06%
|
18.60
|
19.40
|
18.60
|
19.00
|
18.93
|
15.83
|
309,360
|
|
7/6/2018
|
+0.10 / +0.53%
|
18.70
|
18.95
|
17.55
|
18.80
|
18.66
|
15.67
|
326,760
|
|
7/5/2018
|
-1.30 / -6.50%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.64
|
15.58
|
1,026,310
|
|
7/4/2018
|
-1.50 / -6.98%
|
20.10
|
20.50
|
20.00
|
20.00
|
20.18
|
16.67
|
45,990
|
|
7/3/2018
|
-1.60 / -6.93%
|
22.90
|
22.90
|
21.50
|
21.50
|
22.18
|
17.92
|
98,120
|
|
7/2/2018
|
-1.70 / -6.85%
|
24.85
|
25.00
|
23.10
|
23.10
|
23.87
|
19.25
|
274,450
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|