|
Closing price on 7/14/2021
|
|
Open |
3.56 |
High |
3.56 |
Low |
3.21 |
Volume |
841,000 |
Split-adjusted Price |
3.25 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2021
|
-0.20 / -5.80%
|
3.56
|
3.56
|
3.21
|
3.25
|
3.29
|
3.25
|
841,000
|
|
7/13/2021
|
+0.19 / +5.83%
|
3.26
|
3.45
|
3.04
|
3.45
|
3.16
|
3.45
|
1,136,800
|
|
7/12/2021
|
-0.24 / -6.86%
|
3.49
|
3.49
|
3.26
|
3.26
|
3.27
|
3.26
|
929,100
|
|
7/9/2021
|
-0.10 / -2.78%
|
3.60
|
3.65
|
3.35
|
3.50
|
3.48
|
3.50
|
996,100
|
|
7/8/2021
|
+0.06 / +1.69%
|
3.65
|
3.65
|
3.53
|
3.60
|
3.61
|
3.60
|
979,300
|
|
7/7/2021
|
-0.09 / -2.48%
|
3.60
|
3.62
|
3.45
|
3.54
|
3.49
|
3.54
|
822,100
|
|
7/6/2021
|
-0.04 / -1.09%
|
3.67
|
3.70
|
3.63
|
3.63
|
3.66
|
3.63
|
1,005,800
|
|
7/5/2021
|
-0.07 / -1.87%
|
3.76
|
3.77
|
3.64
|
3.67
|
3.69
|
3.67
|
1,109,900
|
|
7/2/2021
|
0.00 / 0.00%
|
3.74
|
3.89
|
3.74
|
3.74
|
3.81
|
3.74
|
814,700
|
|
7/1/2021
|
+0.07 / +1.91%
|
3.67
|
3.76
|
3.66
|
3.74
|
3.71
|
3.74
|
1,139,400
|
|
6/30/2021
|
-0.16 / -4.18%
|
3.83
|
3.83
|
3.65
|
3.67
|
3.74
|
3.67
|
1,866,300
|
|
6/29/2021
|
-0.08 / -2.05%
|
3.90
|
3.93
|
3.81
|
3.83
|
3.86
|
3.83
|
1,858,000
|
|
6/28/2021
|
-0.03 / -0.76%
|
3.94
|
4.00
|
3.91
|
3.91
|
3.95
|
3.91
|
1,016,400
|
|
6/25/2021
|
-0.01 / -0.25%
|
3.95
|
4.07
|
3.92
|
3.94
|
3.95
|
3.94
|
916,500
|
|
6/24/2021
|
-0.05 / -1.25%
|
4.00
|
4.01
|
3.93
|
3.95
|
3.95
|
3.95
|
1,003,000
|
|
6/23/2021
|
-0.16 / -3.85%
|
4.16
|
4.18
|
3.99
|
4.00
|
4.09
|
4.00
|
1,690,200
|
|
6/22/2021
|
+0.01 / +0.24%
|
4.15
|
4.25
|
4.14
|
4.16
|
4.19
|
4.16
|
1,148,100
|
|
6/21/2021
|
-0.15 / -3.49%
|
4.28
|
4.28
|
4.13
|
4.15
|
4.28
|
4.15
|
1,356,600
|
|
6/18/2021
|
0.00 / 0.00%
|
4.40
|
4.45
|
4.28
|
4.30
|
4.33
|
4.30
|
1,240,900
|
|
6/17/2021
|
+0.05 / +1.18%
|
4.16
|
4.32
|
4.10
|
4.30
|
4.26
|
4.30
|
1,438,500
|
|
6/16/2021
|
+0.05 / +1.19%
|
4.20
|
4.35
|
4.20
|
4.25
|
4.26
|
4.25
|
1,970,300
|
|
6/15/2021
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.29
|
4.20
|
1,732,100
|
|
6/14/2021
|
+0.22 / +5.53%
|
3.98
|
4.25
|
3.98
|
4.20
|
4.16
|
4.20
|
4,163,600
|
|
6/11/2021
|
+0.08 / +2.05%
|
3.90
|
4.08
|
3.82
|
3.98
|
3.96
|
3.98
|
1,483,200
|
|
6/10/2021
|
+0.02 / +0.52%
|
3.88
|
3.99
|
3.84
|
3.90
|
3.87
|
3.90
|
898,500
|
|
6/9/2021
|
+0.03 / +0.78%
|
3.90
|
3.95
|
3.80
|
3.88
|
3.88
|
3.88
|
1,177,100
|
|
6/8/2021
|
-0.05 / -1.28%
|
3.80
|
4.10
|
3.80
|
3.85
|
3.94
|
3.85
|
2,027,000
|
|
6/7/2021
|
-0.13 / -3.23%
|
4.10
|
4.10
|
3.85
|
3.90
|
3.95
|
3.90
|
1,221,000
|
|
6/4/2021
|
+0.09 / +2.28%
|
4.20
|
4.20
|
3.94
|
4.03
|
4.08
|
4.03
|
1,495,600
|
|
6/3/2021
|
+0.25 / +6.78%
|
3.79
|
3.94
|
3.71
|
3.94
|
3.86
|
3.94
|
1,706,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|