|
Closing price on 8/5/2021
|
|
Open |
3.68 |
High |
3.93 |
Low |
3.50 |
Volume |
2,618,400 |
Split-adjusted Price |
3.93 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2021
|
+0.25 / +6.79%
|
3.68
|
3.93
|
3.50
|
3.93
|
3.82
|
3.93
|
2,618,400
|
|
8/4/2021
|
-0.05 / -1.34%
|
3.80
|
3.80
|
3.65
|
3.68
|
3.70
|
3.68
|
811,300
|
|
8/3/2021
|
+0.14 / +3.90%
|
3.54
|
3.78
|
3.44
|
3.73
|
3.60
|
3.73
|
2,071,700
|
|
8/2/2021
|
+0.01 / +0.28%
|
3.68
|
3.68
|
3.58
|
3.59
|
3.62
|
3.59
|
628,200
|
|
7/30/2021
|
-0.07 / -1.92%
|
3.50
|
3.65
|
3.50
|
3.58
|
3.56
|
3.58
|
796,900
|
|
7/29/2021
|
+0.02 / +0.55%
|
3.88
|
3.88
|
3.63
|
3.65
|
3.80
|
3.65
|
4,250,400
|
|
7/28/2021
|
+0.23 / +6.76%
|
3.63
|
3.63
|
3.63
|
3.63
|
3.63
|
3.63
|
422,000
|
|
7/27/2021
|
+0.22 / +6.92%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
471,700
|
|
7/26/2021
|
+0.07 / +2.25%
|
3.15
|
3.27
|
3.15
|
3.18
|
3.21
|
3.18
|
801,000
|
|
7/23/2021
|
-0.08 / -2.51%
|
3.10
|
3.20
|
3.10
|
3.11
|
3.14
|
3.11
|
298,900
|
|
7/22/2021
|
+0.12 / +3.91%
|
3.07
|
3.22
|
3.04
|
3.19
|
3.12
|
3.19
|
534,900
|
|
7/21/2021
|
-0.01 / -0.32%
|
3.08
|
3.10
|
3.01
|
3.07
|
3.06
|
3.07
|
238,400
|
|
7/20/2021
|
+0.10 / +3.36%
|
3.00
|
3.08
|
2.90
|
3.08
|
2.98
|
3.08
|
449,000
|
|
7/19/2021
|
-0.22 / -6.88%
|
3.03
|
3.19
|
2.98
|
2.98
|
3.01
|
2.98
|
1,132,300
|
|
7/16/2021
|
-0.15 / -4.48%
|
3.29
|
3.31
|
3.20
|
3.20
|
3.26
|
3.20
|
326,500
|
|
7/15/2021
|
+0.10 / +3.08%
|
3.30
|
3.35
|
3.22
|
3.35
|
3.30
|
3.35
|
270,500
|
|
7/14/2021
|
-0.20 / -5.80%
|
3.56
|
3.56
|
3.21
|
3.25
|
3.29
|
3.25
|
841,000
|
|
7/13/2021
|
+0.19 / +5.83%
|
3.26
|
3.45
|
3.04
|
3.45
|
3.16
|
3.45
|
1,136,800
|
|
7/12/2021
|
-0.24 / -6.86%
|
3.49
|
3.49
|
3.26
|
3.26
|
3.27
|
3.26
|
929,100
|
|
7/9/2021
|
-0.10 / -2.78%
|
3.60
|
3.65
|
3.35
|
3.50
|
3.48
|
3.50
|
996,100
|
|
7/8/2021
|
+0.06 / +1.69%
|
3.65
|
3.65
|
3.53
|
3.60
|
3.61
|
3.60
|
979,300
|
|
7/7/2021
|
-0.09 / -2.48%
|
3.60
|
3.62
|
3.45
|
3.54
|
3.49
|
3.54
|
822,100
|
|
7/6/2021
|
-0.04 / -1.09%
|
3.67
|
3.70
|
3.63
|
3.63
|
3.66
|
3.63
|
1,005,800
|
|
7/5/2021
|
-0.07 / -1.87%
|
3.76
|
3.77
|
3.64
|
3.67
|
3.69
|
3.67
|
1,109,900
|
|
7/2/2021
|
0.00 / 0.00%
|
3.74
|
3.89
|
3.74
|
3.74
|
3.81
|
3.74
|
814,700
|
|
7/1/2021
|
+0.07 / +1.91%
|
3.67
|
3.76
|
3.66
|
3.74
|
3.71
|
3.74
|
1,139,400
|
|
6/30/2021
|
-0.16 / -4.18%
|
3.83
|
3.83
|
3.65
|
3.67
|
3.74
|
3.67
|
1,866,300
|
|
6/29/2021
|
-0.08 / -2.05%
|
3.90
|
3.93
|
3.81
|
3.83
|
3.86
|
3.83
|
1,858,000
|
|
6/28/2021
|
-0.03 / -0.76%
|
3.94
|
4.00
|
3.91
|
3.91
|
3.95
|
3.91
|
1,016,400
|
|
6/25/2021
|
-0.01 / -0.25%
|
3.95
|
4.07
|
3.92
|
3.94
|
3.95
|
3.94
|
916,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|