|
Closing price on 7/5/2022
|
|
Open |
6.10 |
High |
6.15 |
Low |
5.67 |
Volume |
720,900 |
Split-adjusted Price |
5.90 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/14/2022
|
-0.59 / -6.97%
|
7.88
|
8.00
|
7.88
|
7.88
|
7.89
|
7.88
|
1,999,000
|
|
6/13/2022
|
-0.63 / -6.92%
|
8.80
|
8.80
|
8.47
|
8.47
|
8.49
|
8.47
|
968,500
|
|
6/10/2022
|
-0.59 / -6.09%
|
9.50
|
9.60
|
9.05
|
9.10
|
9.35
|
9.10
|
589,900
|
|
6/9/2022
|
0.00 / 0.00%
|
9.50
|
9.85
|
9.50
|
9.69
|
9.73
|
9.69
|
361,400
|
|
6/8/2022
|
+0.58 / +6.37%
|
9.11
|
9.73
|
9.11
|
9.69
|
9.47
|
9.69
|
626,500
|
|
6/7/2022
|
-0.47 / -4.91%
|
9.25
|
9.44
|
8.91
|
9.11
|
8.97
|
9.11
|
2,146,300
|
|
6/6/2022
|
-0.72 / -6.99%
|
10.20
|
10.40
|
9.58
|
9.58
|
9.91
|
9.58
|
1,679,600
|
|
6/3/2022
|
-0.30 / -2.83%
|
10.65
|
10.65
|
10.20
|
10.30
|
10.38
|
10.30
|
555,000
|
|
6/2/2022
|
-0.35 / -3.20%
|
11.00
|
11.00
|
10.45
|
10.60
|
10.66
|
10.60
|
971,200
|
|
6/1/2022
|
+0.05 / +0.46%
|
10.75
|
11.00
|
10.60
|
10.95
|
10.79
|
10.95
|
689,800
|
|
5/31/2022
|
-0.25 / -2.24%
|
10.90
|
11.20
|
10.90
|
10.90
|
11.02
|
10.90
|
524,700
|
|
5/30/2022
|
+0.05 / +0.45%
|
11.20
|
11.35
|
10.90
|
11.15
|
11.11
|
11.15
|
762,400
|
|
5/27/2022
|
+0.25 / +2.30%
|
10.85
|
11.20
|
10.75
|
11.10
|
10.98
|
11.10
|
828,900
|
|
5/26/2022
|
-0.05 / -0.46%
|
10.90
|
11.20
|
10.80
|
10.85
|
10.95
|
10.85
|
664,800
|
|
5/25/2022
|
+0.45 / +4.31%
|
10.50
|
10.95
|
10.35
|
10.90
|
10.63
|
10.90
|
825,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|