|
Closing price on 7/18/2023
|
|
Open |
4.15 |
High |
4.20 |
Low |
4.06 |
Volume |
960,300 |
Split-adjusted Price |
4.11 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2023
|
-0.04 / -0.96%
|
4.15
|
4.20
|
4.06
|
4.11
|
4.16
|
4.11
|
960,300
|
|
7/17/2023
|
+0.18 / +4.53%
|
4.05
|
4.15
|
4.00
|
4.15
|
4.09
|
4.15
|
1,033,500
|
|
7/14/2023
|
+0.05 / +1.28%
|
3.98
|
4.02
|
3.93
|
3.97
|
3.98
|
3.97
|
651,200
|
|
7/13/2023
|
-0.05 / -1.26%
|
3.95
|
4.03
|
3.92
|
3.92
|
3.96
|
3.92
|
412,700
|
|
7/12/2023
|
-0.03 / -0.75%
|
4.03
|
4.03
|
3.93
|
3.97
|
3.97
|
3.97
|
384,100
|
|
7/11/2023
|
0.00 / 0.00%
|
4.00
|
4.04
|
3.91
|
4.00
|
4.00
|
4.00
|
844,500
|
|
7/10/2023
|
+0.05 / +1.27%
|
4.00
|
4.05
|
3.95
|
4.00
|
4.01
|
4.00
|
513,800
|
|
7/7/2023
|
+0.08 / +2.07%
|
3.85
|
3.95
|
3.82
|
3.95
|
3.88
|
3.95
|
388,000
|
|
7/6/2023
|
-0.11 / -2.76%
|
4.00
|
4.06
|
3.80
|
3.87
|
3.89
|
3.87
|
403,600
|
|
7/5/2023
|
0.00 / 0.00%
|
3.98
|
4.05
|
3.97
|
3.98
|
3.99
|
3.98
|
416,900
|
|
7/4/2023
|
+0.15 / +3.92%
|
3.81
|
4.00
|
3.81
|
3.98
|
3.93
|
3.98
|
446,500
|
|
7/3/2023
|
+0.03 / +0.79%
|
3.82
|
3.86
|
3.78
|
3.83
|
3.81
|
3.83
|
279,300
|
|
6/30/2023
|
-0.01 / -0.26%
|
3.81
|
3.87
|
3.77
|
3.80
|
3.81
|
3.80
|
566,700
|
|
6/29/2023
|
-0.19 / -4.75%
|
3.97
|
4.00
|
3.81
|
3.81
|
3.92
|
3.81
|
832,400
|
|
6/28/2023
|
0.00 / 0.00%
|
4.02
|
4.08
|
3.96
|
4.00
|
4.00
|
4.00
|
484,600
|
|
6/27/2023
|
+0.01 / +0.25%
|
4.00
|
4.10
|
3.99
|
4.00
|
4.02
|
4.00
|
520,900
|
|
6/26/2023
|
-0.21 / -5.00%
|
4.19
|
4.20
|
3.99
|
3.99
|
4.03
|
3.99
|
1,568,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|