Closing price on 8/30/2019
|
|
Open |
2.71 |
High |
2.74 |
Low |
2.71 |
Volume |
336,280 |
Split-adjusted Price |
2.71 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2019
|
0.00 / 0.00%
|
2.71
|
2.74
|
2.71
|
2.71
|
2.72
|
2.71
|
336,280
|
|
8/29/2019
|
0.00 / 0.00%
|
2.72
|
2.79
|
2.70
|
2.71
|
2.73
|
2.71
|
340,580
|
|
8/28/2019
|
-0.06 / -2.17%
|
2.74
|
2.77
|
2.70
|
2.71
|
2.72
|
2.71
|
828,260
|
|
8/27/2019
|
-0.05 / -1.77%
|
2.84
|
2.84
|
2.75
|
2.77
|
2.79
|
2.77
|
548,180
|
|
8/26/2019
|
-0.03 / -1.05%
|
2.82
|
2.85
|
2.80
|
2.82
|
2.82
|
2.82
|
290,490
|
|
8/23/2019
|
0.00 / 0.00%
|
2.83
|
2.90
|
2.83
|
2.85
|
2.86
|
2.85
|
128,540
|
|
8/22/2019
|
0.00 / 0.00%
|
2.87
|
2.89
|
2.84
|
2.85
|
2.85
|
2.85
|
293,660
|
|
8/21/2019
|
-0.06 / -2.06%
|
2.90
|
2.93
|
2.85
|
2.85
|
2.89
|
2.85
|
694,780
|
|
8/20/2019
|
-0.03 / -1.02%
|
2.94
|
2.96
|
2.91
|
2.91
|
2.92
|
2.91
|
567,320
|
|
8/19/2019
|
-0.01 / -0.34%
|
2.98
|
2.98
|
2.92
|
2.94
|
2.94
|
2.94
|
218,960
|
|
8/16/2019
|
+0.06 / +2.08%
|
2.89
|
3.00
|
2.89
|
2.95
|
2.93
|
2.95
|
544,190
|
|
8/15/2019
|
-0.04 / -1.37%
|
2.92
|
2.93
|
2.89
|
2.89
|
2.91
|
2.89
|
465,630
|
|
8/14/2019
|
-0.04 / -1.35%
|
2.97
|
3.00
|
2.93
|
2.93
|
2.94
|
2.93
|
340,440
|
|
8/13/2019
|
+0.05 / +1.71%
|
2.92
|
2.97
|
2.89
|
2.97
|
2.94
|
2.97
|
450,620
|
|
8/12/2019
|
+0.02 / +0.69%
|
2.95
|
2.99
|
2.88
|
2.92
|
2.93
|
2.92
|
206,870
|
|
8/9/2019
|
+0.03 / +1.05%
|
2.87
|
3.05
|
2.86
|
2.90
|
2.95
|
2.90
|
462,030
|
|
8/8/2019
|
-0.01 / -0.35%
|
2.90
|
2.90
|
2.86
|
2.87
|
2.88
|
2.87
|
309,650
|
|
8/7/2019
|
-0.01 / -0.35%
|
2.89
|
2.94
|
2.88
|
2.88
|
2.89
|
2.88
|
750,900
|
|
8/6/2019
|
-0.07 / -2.36%
|
2.92
|
2.95
|
2.89
|
2.89
|
2.90
|
2.89
|
869,180
|
|
8/5/2019
|
+0.01 / +0.34%
|
2.91
|
3.01
|
2.91
|
2.96
|
2.95
|
2.96
|
374,070
|
|
8/2/2019
|
-0.09 / -2.96%
|
3.05
|
3.05
|
2.94
|
2.95
|
2.97
|
2.95
|
481,970
|
|
8/1/2019
|
+0.10 / +3.40%
|
2.85
|
3.10
|
2.85
|
3.04
|
3.01
|
3.04
|
351,730
|
|
7/31/2019
|
-0.08 / -2.65%
|
3.02
|
3.07
|
2.90
|
2.94
|
2.94
|
2.94
|
524,710
|
|
7/30/2019
|
-0.08 / -2.58%
|
3.08
|
3.13
|
3.00
|
3.02
|
3.05
|
3.02
|
555,480
|
|
7/29/2019
|
+0.02 / +0.65%
|
3.10
|
3.20
|
3.07
|
3.10
|
3.11
|
3.10
|
231,060
|
|
7/26/2019
|
-0.09 / -2.84%
|
3.17
|
3.19
|
3.07
|
3.08
|
3.11
|
3.08
|
660,770
|
|
7/25/2019
|
-0.03 / -0.94%
|
3.20
|
3.20
|
3.14
|
3.17
|
3.17
|
3.17
|
290,600
|
|
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
|
|
|