|
Closing price on 7/26/2022
|
|
Open |
6.42 |
High |
6.58 |
Low |
6.24 |
Volume |
570,200 |
Split-adjusted Price |
6.25 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2022
|
-0.21 / -3.25%
|
6.42
|
6.58
|
6.24
|
6.25
|
6.39
|
6.25
|
570,200
|
|
7/25/2022
|
-0.24 / -3.58%
|
6.71
|
6.71
|
6.40
|
6.46
|
6.54
|
6.46
|
634,200
|
|
7/22/2022
|
-0.03 / -0.45%
|
6.72
|
7.03
|
6.68
|
6.70
|
6.84
|
6.70
|
1,441,000
|
|
7/21/2022
|
-0.13 / -1.90%
|
6.91
|
7.20
|
6.65
|
6.73
|
6.88
|
6.73
|
892,700
|
|
7/20/2022
|
+0.44 / +6.85%
|
6.50
|
6.86
|
6.50
|
6.86
|
6.73
|
6.86
|
1,405,100
|
|
7/19/2022
|
+0.21 / +3.38%
|
6.23
|
6.50
|
6.15
|
6.42
|
6.28
|
6.42
|
635,600
|
|
7/18/2022
|
-0.19 / -2.97%
|
6.50
|
6.55
|
6.21
|
6.21
|
6.42
|
6.21
|
401,800
|
|
7/15/2022
|
+0.28 / +4.58%
|
6.20
|
6.54
|
6.15
|
6.40
|
6.41
|
6.40
|
1,234,100
|
|
7/14/2022
|
-0.13 / -2.08%
|
6.18
|
6.25
|
6.01
|
6.12
|
6.11
|
6.12
|
568,900
|
|
7/13/2022
|
+0.12 / +1.96%
|
6.30
|
6.38
|
6.13
|
6.25
|
6.24
|
6.25
|
763,300
|
|
7/12/2022
|
+0.37 / +6.42%
|
5.76
|
6.15
|
5.75
|
6.13
|
6.06
|
6.13
|
793,700
|
|
7/11/2022
|
+0.13 / +2.31%
|
5.63
|
5.95
|
5.63
|
5.76
|
5.77
|
5.76
|
550,500
|
|
7/8/2022
|
+0.09 / +1.62%
|
5.54
|
5.78
|
5.54
|
5.63
|
5.63
|
5.63
|
514,200
|
|
7/7/2022
|
0.00 / 0.00%
|
5.35
|
5.70
|
5.35
|
5.54
|
5.48
|
5.54
|
561,800
|
|
7/6/2022
|
-0.36 / -6.10%
|
5.65
|
5.90
|
5.54
|
5.54
|
5.71
|
5.54
|
442,800
|
|
7/5/2022
|
-0.19 / -3.12%
|
6.10
|
6.15
|
5.67
|
5.90
|
5.94
|
5.90
|
720,900
|
|
7/4/2022
|
+0.13 / +2.18%
|
6.01
|
6.20
|
5.96
|
6.09
|
6.06
|
6.09
|
698,700
|
|
7/1/2022
|
-0.44 / -6.88%
|
6.40
|
6.40
|
5.96
|
5.96
|
6.08
|
5.96
|
1,009,600
|
|
6/30/2022
|
-0.35 / -5.19%
|
6.99
|
6.99
|
6.39
|
6.40
|
6.66
|
6.40
|
787,000
|
|
6/29/2022
|
+0.13 / +1.96%
|
7.08
|
7.08
|
6.45
|
6.75
|
6.89
|
6.75
|
1,701,700
|
|
6/28/2022
|
+0.43 / +6.95%
|
6.23
|
6.62
|
6.22
|
6.62
|
6.53
|
6.62
|
277,000
|
|
6/27/2022
|
+0.09 / +1.48%
|
6.15
|
6.25
|
6.01
|
6.19
|
6.16
|
6.19
|
459,500
|
|
6/24/2022
|
+0.10 / +1.67%
|
6.00
|
6.22
|
5.81
|
6.10
|
6.03
|
6.10
|
753,600
|
|
6/23/2022
|
+0.12 / +2.04%
|
6.18
|
6.18
|
5.90
|
6.00
|
6.02
|
6.00
|
641,200
|
|
6/22/2022
|
+0.38 / +6.91%
|
5.21
|
5.88
|
5.21
|
5.88
|
5.76
|
5.88
|
1,315,000
|
|
6/21/2022
|
-0.41 / -6.94%
|
5.51
|
5.71
|
5.50
|
5.50
|
5.53
|
5.50
|
1,799,600
|
|
6/20/2022
|
-0.44 / -6.93%
|
5.91
|
6.06
|
5.91
|
5.91
|
5.91
|
5.91
|
1,725,300
|
|
6/17/2022
|
-0.47 / -6.89%
|
6.35
|
6.36
|
6.35
|
6.35
|
6.35
|
6.35
|
260,300
|
|
6/16/2022
|
-0.51 / -6.96%
|
7.05
|
7.50
|
6.82
|
6.82
|
6.89
|
6.82
|
3,040,300
|
|
6/15/2022
|
-0.55 / -6.98%
|
8.00
|
8.00
|
7.33
|
7.33
|
7.40
|
7.33
|
667,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|