|
Closing price on 8/31/2022
|
|
Open |
6.51 |
High |
6.75 |
Low |
6.51 |
Volume |
339,200 |
Split-adjusted Price |
6.74 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2022
|
+0.10 / +1.51%
|
6.51
|
6.75
|
6.51
|
6.74
|
6.64
|
6.74
|
339,200
|
|
8/30/2022
|
+0.04 / +0.61%
|
6.82
|
6.82
|
6.60
|
6.64
|
6.70
|
6.64
|
410,900
|
|
8/29/2022
|
-0.21 / -3.08%
|
6.51
|
6.72
|
6.50
|
6.60
|
6.60
|
6.60
|
725,600
|
|
8/26/2022
|
-0.17 / -2.44%
|
6.96
|
7.04
|
6.75
|
6.81
|
6.91
|
6.81
|
536,900
|
|
8/25/2022
|
0.00 / 0.00%
|
7.09
|
7.12
|
6.93
|
6.98
|
7.03
|
6.98
|
472,900
|
|
8/24/2022
|
+0.05 / +0.72%
|
7.12
|
7.12
|
6.93
|
6.98
|
6.96
|
6.98
|
474,100
|
|
8/23/2022
|
+0.19 / +2.82%
|
6.51
|
6.94
|
6.51
|
6.93
|
6.77
|
6.93
|
455,800
|
|
8/22/2022
|
-0.26 / -3.71%
|
6.90
|
6.90
|
6.62
|
6.74
|
6.78
|
6.74
|
735,400
|
|
8/19/2022
|
-0.20 / -2.78%
|
7.21
|
7.30
|
6.95
|
7.00
|
7.13
|
7.00
|
683,900
|
|
8/18/2022
|
-0.10 / -1.37%
|
7.26
|
7.32
|
7.05
|
7.20
|
7.20
|
7.20
|
537,900
|
|
8/17/2022
|
-0.05 / -0.68%
|
7.39
|
7.61
|
7.05
|
7.30
|
7.47
|
7.30
|
822,600
|
|
8/16/2022
|
+0.04 / +0.55%
|
7.30
|
7.38
|
7.30
|
7.35
|
7.34
|
7.35
|
518,900
|
|
8/15/2022
|
+0.01 / +0.14%
|
7.50
|
7.50
|
7.26
|
7.31
|
7.34
|
7.31
|
473,600
|
|
8/12/2022
|
+0.05 / +0.69%
|
7.23
|
7.40
|
7.23
|
7.30
|
7.29
|
7.30
|
503,800
|
|
8/11/2022
|
-0.14 / -1.89%
|
7.42
|
7.62
|
7.10
|
7.25
|
7.36
|
7.25
|
1,505,200
|
|
8/10/2022
|
-0.07 / -0.94%
|
7.50
|
7.50
|
7.38
|
7.39
|
7.41
|
7.39
|
991,400
|
|
8/9/2022
|
+0.01 / +0.13%
|
7.60
|
7.62
|
7.42
|
7.46
|
7.49
|
7.46
|
1,160,900
|
|
8/8/2022
|
+0.23 / +3.19%
|
7.38
|
7.50
|
7.08
|
7.45
|
7.30
|
7.45
|
1,376,300
|
|
8/5/2022
|
+0.23 / +3.29%
|
6.99
|
7.35
|
6.96
|
7.22
|
7.12
|
7.22
|
1,367,100
|
|
8/4/2022
|
+0.03 / +0.43%
|
7.10
|
7.20
|
6.95
|
6.99
|
7.04
|
6.99
|
1,173,300
|
|
8/3/2022
|
+0.10 / +1.46%
|
6.66
|
7.15
|
6.66
|
6.96
|
6.96
|
6.96
|
1,516,200
|
|
8/2/2022
|
+0.44 / +6.85%
|
6.42
|
6.86
|
6.42
|
6.86
|
6.75
|
6.86
|
1,619,500
|
|
8/1/2022
|
+0.10 / +1.58%
|
6.40
|
6.48
|
6.30
|
6.42
|
6.38
|
6.42
|
816,300
|
|
7/29/2022
|
+0.07 / +1.12%
|
6.40
|
6.45
|
6.28
|
6.32
|
6.35
|
6.32
|
540,500
|
|
7/28/2022
|
+0.28 / +4.69%
|
6.15
|
6.29
|
6.15
|
6.25
|
6.24
|
6.25
|
687,700
|
|
7/27/2022
|
-0.28 / -4.48%
|
6.16
|
6.19
|
5.82
|
5.97
|
5.98
|
5.97
|
1,166,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|