|
Closing price on 8/17/2017
|
|
| Open |
13.70 |
| High |
13.80 |
| Low |
13.70 |
| Volume |
99,920 |
| Split-adjusted Price |
11.46 |
|
|
SJF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
-0.05 / -0.36%
|
13.70
|
13.80
|
13.70
|
13.75
|
13.72
|
11.46
|
99,920
|
|
|
8/16/2017
|
+0.05 / +0.36%
|
13.70
|
13.85
|
13.60
|
13.80
|
13.72
|
11.50
|
110,850
|
|
|
8/15/2017
|
-0.10 / -0.72%
|
13.85
|
13.85
|
13.65
|
13.75
|
13.80
|
11.46
|
106,190
|
|
|
8/14/2017
|
-0.05 / -0.36%
|
13.70
|
13.95
|
13.65
|
13.85
|
13.83
|
11.54
|
113,600
|
|
|
8/11/2017
|
+0.05 / +0.36%
|
13.85
|
14.00
|
13.75
|
13.90
|
13.83
|
11.58
|
118,330
|
|
|
8/10/2017
|
+0.05 / +0.36%
|
13.70
|
13.95
|
13.70
|
13.85
|
13.81
|
11.54
|
103,440
|
|
|
8/9/2017
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.62
|
11.50
|
105,940
|
|
|
8/8/2017
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.75
|
13.90
|
13.84
|
11.58
|
86,990
|
|
|
8/7/2017
|
+0.15 / +1.09%
|
13.70
|
13.90
|
13.65
|
13.90
|
13.79
|
11.58
|
107,750
|
|
|
8/4/2017
|
0.00 / 0.00%
|
13.60
|
13.75
|
13.55
|
13.75
|
13.64
|
11.46
|
102,350
|
|
|
8/3/2017
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.75
|
13.68
|
11.46
|
110,880
|
|
|
8/2/2017
|
-0.25 / -1.79%
|
13.95
|
13.95
|
13.75
|
13.75
|
13.84
|
11.46
|
109,650
|
|
|
8/1/2017
|
-0.15 / -1.06%
|
13.95
|
14.05
|
13.95
|
14.00
|
13.99
|
11.67
|
105,930
|
|
|
7/31/2017
|
+0.20 / +1.43%
|
13.95
|
14.70
|
13.85
|
14.15
|
14.31
|
11.79
|
153,380
|
|
|
7/28/2017
|
+0.25 / +1.82%
|
13.70
|
13.95
|
13.70
|
13.95
|
13.77
|
11.63
|
108,150
|
|
|
7/27/2017
|
-0.15 / -1.08%
|
13.85
|
13.85
|
13.70
|
13.70
|
13.77
|
11.42
|
131,150
|
|
|
7/26/2017
|
+0.15 / +1.09%
|
13.60
|
13.85
|
13.30
|
13.85
|
13.67
|
11.54
|
101,500
|
|
|
7/25/2017
|
+0.40 / +3.01%
|
13.30
|
13.75
|
13.20
|
13.70
|
13.47
|
11.42
|
135,820
|
|
|
7/24/2017
|
-0.35 / -2.56%
|
13.05
|
13.35
|
13.05
|
13.30
|
13.19
|
11.08
|
78,140
|
|
|
7/21/2017
|
+0.10 / +0.74%
|
13.55
|
13.65
|
13.30
|
13.65
|
13.52
|
11.38
|
78,820
|
|
|
7/20/2017
|
-0.20 / -1.45%
|
13.70
|
13.80
|
13.50
|
13.55
|
13.64
|
11.29
|
96,570
|
|
|
7/19/2017
|
+0.20 / +1.48%
|
13.55
|
13.75
|
13.30
|
13.75
|
13.57
|
11.46
|
129,460
|
|
|
7/18/2017
|
0.00 / 0.00%
|
13.00
|
13.55
|
12.80
|
13.55
|
13.04
|
11.29
|
85,190
|
|
|
7/17/2017
|
-0.15 / -1.09%
|
13.50
|
13.55
|
13.20
|
13.55
|
13.38
|
11.29
|
107,930
|
|
|
7/14/2017
|
-0.25 / -1.79%
|
13.95
|
13.95
|
13.45
|
13.70
|
13.59
|
11.42
|
163,200
|
|
|
7/13/2017
|
+0.15 / +1.09%
|
13.10
|
13.95
|
13.10
|
13.95
|
13.66
|
11.63
|
149,000
|
|
|
7/12/2017
|
+0.10 / +0.73%
|
12.75
|
13.80
|
12.75
|
13.80
|
13.19
|
11.50
|
177,080
|
|
|
7/11/2017
|
-1.00 / -6.80%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.71
|
11.42
|
135,340
|
|
|
7/10/2017
|
-1.10 / -6.96%
|
15.80
|
15.80
|
14.70
|
14.70
|
14.84
|
12.25
|
172,350
|
|
|
7/7/2017
|
+0.95 / +6.40%
|
15.85
|
15.85
|
15.80
|
15.80
|
15.83
|
13.17
|
260,810
|
|
|