Closing price on 8/8/2018
|
|
Open |
22.80 |
High |
23.80 |
Low |
22.80 |
Volume |
705,240 |
Split-adjusted Price |
23.40 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2018
|
+0.70 / +3.08%
|
22.80
|
23.80
|
22.80
|
23.40
|
23.27
|
23.40
|
705,240
|
|
8/7/2018
|
+0.40 / +1.79%
|
22.10
|
22.70
|
21.80
|
22.70
|
22.22
|
22.70
|
351,500
|
|
8/6/2018
|
+0.30 / +1.36%
|
22.50
|
22.70
|
22.10
|
22.30
|
22.32
|
22.30
|
470,090
|
|
8/3/2018
|
+1.10 / +5.26%
|
20.90
|
22.00
|
20.90
|
22.00
|
21.32
|
22.00
|
457,720
|
|
8/2/2018
|
+0.70 / +3.47%
|
20.10
|
20.90
|
19.80
|
20.90
|
20.27
|
20.90
|
380,840
|
|
8/1/2018
|
-1.20 / -5.61%
|
21.20
|
21.70
|
19.95
|
20.20
|
20.97
|
20.20
|
441,540
|
|
7/31/2018
|
+1.30 / +6.47%
|
20.60
|
21.40
|
19.20
|
21.40
|
20.08
|
21.40
|
605,370
|
|
7/30/2018
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
20.10
|
470,340
|
|
7/27/2018
|
0.00 / 0.00%
|
19.30
|
20.10
|
18.80
|
18.80
|
19.43
|
18.80
|
361,700
|
|
7/26/2018
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.70
|
18.80
|
18.79
|
18.80
|
280,480
|
|
7/25/2018
|
+1.15 / +6.99%
|
16.80
|
17.60
|
16.45
|
17.60
|
17.44
|
17.60
|
159,090
|
|
7/24/2018
|
+1.05 / +6.82%
|
15.40
|
16.45
|
15.30
|
16.45
|
15.79
|
16.45
|
291,870
|
|
7/23/2018
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.20
|
15.40
|
15.43
|
15.40
|
217,260
|
|
7/20/2018
|
-3.30 / -17.65%
|
15.80
|
16.00
|
15.15
|
15.40
|
15.34
|
15.40
|
115,180
|
|
7/19/2018
|
-1.40 / -6.97%
|
19.80
|
19.80
|
18.70
|
18.70
|
19.08
|
15.58
|
418,590
|
|
7/18/2018
|
+0.20 / +1.01%
|
20.00
|
20.70
|
19.90
|
20.10
|
20.26
|
16.75
|
413,140
|
|
7/17/2018
|
+0.70 / +3.65%
|
19.30
|
19.90
|
18.90
|
19.90
|
19.27
|
16.58
|
422,920
|
|
7/16/2018
|
+0.90 / +4.92%
|
18.30
|
19.50
|
18.30
|
19.20
|
19.01
|
16.00
|
580,510
|
|
7/13/2018
|
+0.40 / +2.23%
|
17.90
|
18.30
|
17.80
|
18.30
|
18.00
|
15.25
|
359,680
|
|
7/12/2018
|
-0.70 / -3.76%
|
18.30
|
18.40
|
17.70
|
17.90
|
18.02
|
14.92
|
199,480
|
|
7/11/2018
|
-0.30 / -1.59%
|
18.80
|
18.90
|
18.10
|
18.60
|
18.48
|
15.50
|
207,730
|
|
7/10/2018
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.60
|
18.90
|
18.83
|
15.75
|
222,660
|
|
7/9/2018
|
+0.20 / +1.06%
|
18.60
|
19.40
|
18.60
|
19.00
|
18.93
|
15.83
|
309,360
|
|
7/6/2018
|
+0.10 / +0.53%
|
18.70
|
18.95
|
17.55
|
18.80
|
18.66
|
15.67
|
326,760
|
|
7/5/2018
|
-1.30 / -6.50%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.64
|
15.58
|
1,026,310
|
|
7/4/2018
|
-1.50 / -6.98%
|
20.10
|
20.50
|
20.00
|
20.00
|
20.18
|
16.67
|
45,990
|
|
7/3/2018
|
-1.60 / -6.93%
|
22.90
|
22.90
|
21.50
|
21.50
|
22.18
|
17.92
|
98,120
|
|
7/2/2018
|
-1.70 / -6.85%
|
24.85
|
25.00
|
23.10
|
23.10
|
23.87
|
19.25
|
274,450
|
|
6/29/2018
|
+0.90 / +3.77%
|
23.75
|
24.80
|
23.00
|
24.80
|
23.85
|
20.67
|
418,130
|
|
6/28/2018
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.00
|
23.90
|
23.38
|
19.92
|
377,610
|
|
|