|
Closing price on 8/6/2020
|
|
Open |
1.80 |
High |
1.96 |
Low |
1.80 |
Volume |
1,836,910 |
Split-adjusted Price |
1.89 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/6/2020
|
+0.04 / +2.16%
|
1.80
|
1.96
|
1.80
|
1.89
|
1.88
|
1.89
|
1,836,910
|
|
8/5/2020
|
+0.12 / +6.94%
|
1.82
|
1.85
|
1.73
|
1.85
|
1.81
|
1.85
|
3,895,440
|
|
8/4/2020
|
+0.11 / +6.79%
|
1.73
|
1.73
|
1.72
|
1.73
|
1.73
|
1.73
|
1,041,400
|
|
8/3/2020
|
+0.10 / +6.58%
|
1.46
|
1.62
|
1.46
|
1.62
|
1.60
|
1.62
|
1,233,660
|
|
7/31/2020
|
-0.10 / -6.17%
|
1.51
|
1.59
|
1.51
|
1.52
|
1.52
|
1.52
|
3,166,430
|
|
7/30/2020
|
-0.05 / -2.99%
|
1.65
|
1.72
|
1.61
|
1.62
|
1.66
|
1.62
|
1,454,090
|
|
7/29/2020
|
-0.12 / -6.70%
|
1.71
|
1.71
|
1.67
|
1.67
|
1.67
|
1.67
|
2,301,530
|
|
7/28/2020
|
-0.03 / -1.65%
|
1.70
|
1.88
|
1.70
|
1.79
|
1.77
|
1.79
|
3,884,970
|
|
7/27/2020
|
-0.13 / -6.67%
|
1.82
|
1.82
|
1.82
|
1.82
|
1.82
|
1.82
|
537,720
|
|
7/24/2020
|
-0.14 / -6.70%
|
2.09
|
2.09
|
1.95
|
1.95
|
1.98
|
1.95
|
3,981,030
|
|
7/23/2020
|
-0.02 / -0.95%
|
2.11
|
2.13
|
2.07
|
2.09
|
2.09
|
2.09
|
1,205,200
|
|
7/22/2020
|
-0.02 / -0.94%
|
2.13
|
2.22
|
2.08
|
2.11
|
2.13
|
2.11
|
2,657,200
|
|
7/21/2020
|
-0.11 / -4.91%
|
2.30
|
2.30
|
2.13
|
2.13
|
2.19
|
2.13
|
2,310,990
|
|
7/20/2020
|
-0.16 / -6.67%
|
2.38
|
2.38
|
2.24
|
2.24
|
2.27
|
2.24
|
6,323,900
|
|
7/17/2020
|
-0.02 / -0.83%
|
2.41
|
2.43
|
2.32
|
2.40
|
2.38
|
2.40
|
3,567,890
|
|
7/16/2020
|
0.00 / 0.00%
|
2.43
|
2.43
|
2.30
|
2.42
|
2.34
|
2.42
|
3,797,390
|
|
7/15/2020
|
+0.04 / +1.68%
|
2.47
|
2.54
|
2.37
|
2.42
|
2.47
|
2.42
|
8,466,500
|
|
7/14/2020
|
-0.13 / -5.18%
|
2.45
|
2.45
|
2.34
|
2.38
|
2.37
|
2.38
|
4,321,850
|
|
7/13/2020
|
-0.18 / -6.69%
|
2.68
|
2.70
|
2.51
|
2.51
|
2.55
|
2.51
|
4,392,010
|
|
7/10/2020
|
+0.06 / +2.28%
|
2.63
|
2.78
|
2.61
|
2.69
|
2.67
|
2.69
|
4,212,730
|
|
7/9/2020
|
+0.17 / +6.91%
|
2.63
|
2.63
|
2.46
|
2.63
|
2.62
|
2.63
|
4,611,350
|
|
7/8/2020
|
+0.16 / +6.96%
|
2.46
|
2.46
|
2.46
|
2.46
|
2.46
|
2.46
|
1,580,610
|
|
7/7/2020
|
+0.15 / +6.98%
|
2.19
|
2.30
|
2.16
|
2.30
|
2.26
|
2.30
|
1,334,990
|
|
7/6/2020
|
-0.01 / -0.46%
|
2.14
|
2.20
|
2.05
|
2.15
|
2.12
|
2.15
|
1,664,350
|
|
7/3/2020
|
-0.14 / -6.09%
|
2.28
|
2.28
|
2.14
|
2.16
|
2.16
|
2.16
|
4,044,930
|
|
7/2/2020
|
0.00 / 0.00%
|
2.31
|
2.36
|
2.27
|
2.30
|
2.31
|
2.30
|
1,990,430
|
|
7/1/2020
|
-0.11 / -4.56%
|
2.25
|
2.43
|
2.25
|
2.30
|
2.27
|
2.30
|
5,975,750
|
|
6/30/2020
|
-0.18 / -6.95%
|
2.41
|
2.50
|
2.41
|
2.41
|
2.41
|
2.41
|
2,567,080
|
|
6/29/2020
|
-0.19 / -6.83%
|
2.73
|
2.73
|
2.59
|
2.59
|
2.61
|
2.59
|
2,485,280
|
|
6/26/2020
|
-0.16 / -5.44%
|
2.95
|
2.98
|
2.74
|
2.78
|
2.79
|
2.78
|
5,176,280
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|