|
Closing price on 8/9/2023
|
|
Open |
4.87 |
High |
4.87 |
Low |
4.62 |
Volume |
3,065,300 |
Split-adjusted Price |
4.64 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2023
|
+0.08 / +1.75%
|
4.87
|
4.87
|
4.62
|
4.64
|
4.77
|
4.64
|
3,065,300
|
|
8/8/2023
|
+0.29 / +6.79%
|
4.37
|
4.56
|
4.30
|
4.56
|
4.47
|
4.56
|
1,493,400
|
|
8/7/2023
|
+0.11 / +2.64%
|
4.18
|
4.32
|
4.18
|
4.27
|
4.25
|
4.27
|
990,100
|
|
8/4/2023
|
-0.08 / -1.89%
|
4.30
|
4.31
|
4.16
|
4.16
|
4.22
|
4.16
|
1,067,400
|
|
8/3/2023
|
+0.07 / +1.68%
|
4.16
|
4.34
|
4.15
|
4.24
|
4.22
|
4.24
|
546,500
|
|
8/2/2023
|
+0.07 / +1.71%
|
4.06
|
4.19
|
4.06
|
4.17
|
4.15
|
4.17
|
877,800
|
|
8/1/2023
|
-0.20 / -4.65%
|
4.30
|
4.38
|
4.10
|
4.10
|
4.29
|
4.10
|
1,210,600
|
|
7/31/2023
|
-0.01 / -0.23%
|
4.31
|
4.40
|
4.26
|
4.30
|
4.31
|
4.30
|
980,900
|
|
7/28/2023
|
+0.06 / +1.41%
|
4.25
|
4.40
|
4.25
|
4.31
|
4.33
|
4.31
|
1,453,500
|
|
7/27/2023
|
-0.04 / -0.93%
|
4.39
|
4.39
|
4.20
|
4.25
|
4.27
|
4.25
|
865,000
|
|
7/26/2023
|
+0.16 / +3.87%
|
4.17
|
4.36
|
4.12
|
4.29
|
4.25
|
4.29
|
2,008,200
|
|
7/25/2023
|
-0.14 / -3.28%
|
4.27
|
4.30
|
4.11
|
4.13
|
4.19
|
4.13
|
744,400
|
|
7/24/2023
|
+0.21 / +5.17%
|
4.10
|
4.30
|
4.04
|
4.27
|
4.14
|
4.27
|
1,321,400
|
|
7/21/2023
|
+0.06 / +1.50%
|
4.05
|
4.06
|
3.99
|
4.06
|
4.03
|
4.06
|
554,100
|
|
7/20/2023
|
-0.01 / -0.25%
|
4.04
|
4.04
|
3.95
|
4.00
|
3.98
|
4.00
|
335,300
|
|
7/19/2023
|
-0.10 / -2.43%
|
4.10
|
4.10
|
3.94
|
4.01
|
4.01
|
4.01
|
869,300
|
|
7/18/2023
|
-0.04 / -0.96%
|
4.15
|
4.20
|
4.06
|
4.11
|
4.16
|
4.11
|
960,300
|
|
7/17/2023
|
+0.18 / +4.53%
|
4.05
|
4.15
|
4.00
|
4.15
|
4.09
|
4.15
|
1,033,500
|
|
7/14/2023
|
+0.05 / +1.28%
|
3.98
|
4.02
|
3.93
|
3.97
|
3.98
|
3.97
|
651,200
|
|
7/13/2023
|
-0.05 / -1.26%
|
3.95
|
4.03
|
3.92
|
3.92
|
3.96
|
3.92
|
412,700
|
|
7/12/2023
|
-0.03 / -0.75%
|
4.03
|
4.03
|
3.93
|
3.97
|
3.97
|
3.97
|
384,100
|
|
7/11/2023
|
0.00 / 0.00%
|
4.00
|
4.04
|
3.91
|
4.00
|
4.00
|
4.00
|
844,500
|
|
7/10/2023
|
+0.05 / +1.27%
|
4.00
|
4.05
|
3.95
|
4.00
|
4.01
|
4.00
|
513,800
|
|
7/7/2023
|
+0.08 / +2.07%
|
3.85
|
3.95
|
3.82
|
3.95
|
3.88
|
3.95
|
388,000
|
|
7/6/2023
|
-0.11 / -2.76%
|
4.00
|
4.06
|
3.80
|
3.87
|
3.89
|
3.87
|
403,600
|
|
7/5/2023
|
0.00 / 0.00%
|
3.98
|
4.05
|
3.97
|
3.98
|
3.99
|
3.98
|
416,900
|
|
7/4/2023
|
+0.15 / +3.92%
|
3.81
|
4.00
|
3.81
|
3.98
|
3.93
|
3.98
|
446,500
|
|
7/3/2023
|
+0.03 / +0.79%
|
3.82
|
3.86
|
3.78
|
3.83
|
3.81
|
3.83
|
279,300
|
|
6/30/2023
|
-0.01 / -0.26%
|
3.81
|
3.87
|
3.77
|
3.80
|
3.81
|
3.80
|
566,700
|
|
6/29/2023
|
-0.19 / -4.75%
|
3.97
|
4.00
|
3.81
|
3.81
|
3.92
|
3.81
|
832,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|