|
Closing price on 7/24/2019
|
|
Open |
3.22 |
High |
3.27 |
Low |
3.20 |
Volume |
271,660 |
Split-adjusted Price |
3.20 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2019
|
-0.02 / -0.62%
|
3.22
|
3.27
|
3.20
|
3.20
|
3.22
|
3.20
|
271,660
|
|
7/23/2019
|
+0.05 / +1.58%
|
3.17
|
3.35
|
3.06
|
3.22
|
3.20
|
3.22
|
472,520
|
|
7/22/2019
|
-0.21 / -6.21%
|
3.25
|
3.36
|
3.16
|
3.17
|
3.21
|
3.17
|
995,990
|
|
7/19/2019
|
-0.25 / -6.89%
|
3.46
|
3.60
|
3.38
|
3.38
|
3.44
|
3.38
|
866,410
|
|
7/18/2019
|
+0.23 / +6.76%
|
3.58
|
3.63
|
3.42
|
3.63
|
3.61
|
3.63
|
2,231,500
|
|
7/17/2019
|
+0.22 / +6.92%
|
3.15
|
3.40
|
3.05
|
3.40
|
3.33
|
3.40
|
1,681,770
|
|
7/16/2019
|
-0.19 / -5.64%
|
3.30
|
3.30
|
3.14
|
3.18
|
3.20
|
3.18
|
1,835,710
|
|
7/15/2019
|
-0.17 / -4.80%
|
3.55
|
3.58
|
3.33
|
3.37
|
3.42
|
3.37
|
638,500
|
|
7/12/2019
|
-0.26 / -6.84%
|
3.60
|
3.79
|
3.54
|
3.54
|
3.59
|
3.54
|
2,113,920
|
|
7/11/2019
|
+0.04 / +1.06%
|
3.50
|
3.95
|
3.50
|
3.80
|
3.56
|
3.80
|
2,690,300
|
|
7/10/2019
|
-0.28 / -6.93%
|
3.77
|
3.98
|
3.76
|
3.76
|
3.78
|
3.76
|
1,087,720
|
|
7/9/2019
|
+0.05 / +1.25%
|
4.26
|
4.26
|
3.99
|
4.04
|
4.15
|
4.04
|
5,361,980
|
|
7/8/2019
|
+0.26 / +6.97%
|
3.99
|
3.99
|
3.97
|
3.99
|
3.99
|
3.99
|
1,334,980
|
|
7/5/2019
|
+0.24 / +6.88%
|
3.71
|
3.73
|
3.65
|
3.73
|
3.72
|
3.73
|
2,480,830
|
|
7/4/2019
|
+0.22 / +6.73%
|
3.40
|
3.49
|
3.38
|
3.49
|
3.47
|
3.49
|
1,202,420
|
|
7/3/2019
|
+0.21 / +6.86%
|
3.22
|
3.27
|
3.20
|
3.27
|
3.26
|
3.27
|
2,703,600
|
|
7/2/2019
|
+0.20 / +6.99%
|
2.89
|
3.06
|
2.87
|
3.06
|
3.00
|
3.06
|
2,953,680
|
|
7/1/2019
|
+0.18 / +6.72%
|
2.73
|
2.86
|
2.70
|
2.86
|
2.75
|
2.86
|
959,430
|
|
6/28/2019
|
-0.13 / -4.63%
|
2.81
|
2.85
|
2.68
|
2.68
|
2.73
|
2.68
|
362,070
|
|
6/27/2019
|
-0.04 / -1.40%
|
2.82
|
2.88
|
2.80
|
2.81
|
2.83
|
2.81
|
488,440
|
|
6/26/2019
|
-0.10 / -3.39%
|
2.75
|
2.95
|
2.75
|
2.85
|
2.81
|
2.85
|
304,820
|
|
6/25/2019
|
+0.09 / +3.15%
|
2.80
|
2.95
|
2.80
|
2.95
|
2.86
|
2.95
|
551,980
|
|
6/24/2019
|
-0.06 / -2.05%
|
2.90
|
2.95
|
2.80
|
2.86
|
2.86
|
2.86
|
850,620
|
|
6/21/2019
|
-0.08 / -2.67%
|
2.99
|
2.99
|
2.88
|
2.92
|
2.91
|
2.92
|
627,730
|
|
6/20/2019
|
-0.02 / -0.66%
|
3.02
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
135,640
|
|
6/19/2019
|
-0.12 / -3.82%
|
3.14
|
3.15
|
3.00
|
3.02
|
3.03
|
3.02
|
192,640
|
|
6/18/2019
|
+0.01 / +0.32%
|
3.10
|
3.20
|
3.10
|
3.14
|
3.16
|
3.14
|
585,130
|
|
6/17/2019
|
+0.18 / +6.10%
|
2.95
|
3.15
|
2.95
|
3.13
|
3.12
|
3.13
|
862,460
|
|
6/14/2019
|
+0.04 / +1.37%
|
2.90
|
2.99
|
2.84
|
2.95
|
2.92
|
2.95
|
273,170
|
|
6/13/2019
|
0.00 / 0.00%
|
2.91
|
2.91
|
2.85
|
2.91
|
2.88
|
2.91
|
377,940
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|