|
Closing price on 9/12/2023
|
|
Open |
4.36 |
High |
4.43 |
Low |
4.25 |
Volume |
808,400 |
Split-adjusted Price |
4.34 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2023
|
-0.02 / -0.46%
|
4.36
|
4.43
|
4.25
|
4.34
|
4.33
|
4.34
|
808,400
|
|
9/11/2023
|
-0.19 / -4.18%
|
4.61
|
4.70
|
4.36
|
4.36
|
4.50
|
4.36
|
1,281,600
|
|
9/8/2023
|
+0.29 / +6.81%
|
4.28
|
4.55
|
4.22
|
4.55
|
4.50
|
4.55
|
3,071,000
|
|
9/7/2023
|
0.00 / 0.00%
|
4.28
|
4.42
|
4.25
|
4.26
|
4.30
|
4.26
|
917,100
|
|
9/6/2023
|
+0.02 / +0.47%
|
4.25
|
4.27
|
4.22
|
4.26
|
4.24
|
4.26
|
490,200
|
|
9/5/2023
|
+0.01 / +0.24%
|
4.35
|
4.35
|
4.23
|
4.24
|
4.27
|
4.24
|
336,500
|
|
8/31/2023
|
+0.04 / +0.95%
|
4.24
|
4.29
|
4.19
|
4.23
|
4.23
|
4.23
|
357,600
|
|
8/30/2023
|
+0.02 / +0.48%
|
4.17
|
4.22
|
4.11
|
4.19
|
4.16
|
4.19
|
301,300
|
|
8/29/2023
|
-0.13 / -3.02%
|
4.29
|
4.30
|
4.16
|
4.17
|
4.20
|
4.17
|
462,900
|
|
8/28/2023
|
-0.15 / -3.37%
|
4.39
|
4.39
|
4.18
|
4.30
|
4.23
|
4.30
|
1,434,200
|
|
8/25/2023
|
+0.21 / +4.95%
|
4.08
|
4.45
|
4.08
|
4.45
|
4.26
|
4.45
|
410,800
|
|
8/24/2023
|
+0.25 / +6.27%
|
4.00
|
4.24
|
4.00
|
4.24
|
4.10
|
4.24
|
297,700
|
|
8/23/2023
|
0.00 / 0.00%
|
4.00
|
4.12
|
3.98
|
3.99
|
4.01
|
3.99
|
476,300
|
|
8/22/2023
|
0.00 / 0.00%
|
4.00
|
4.07
|
3.90
|
3.99
|
3.98
|
3.99
|
542,100
|
|
8/21/2023
|
-0.13 / -3.16%
|
4.00
|
4.12
|
3.92
|
3.99
|
4.01
|
3.99
|
601,400
|
|
8/18/2023
|
-0.30 / -6.79%
|
4.30
|
4.42
|
4.12
|
4.12
|
4.25
|
4.12
|
2,184,800
|
|
8/17/2023
|
0.00 / 0.00%
|
4.43
|
4.48
|
4.38
|
4.42
|
4.42
|
4.42
|
718,000
|
|
8/16/2023
|
-0.07 / -1.56%
|
4.49
|
4.49
|
4.40
|
4.42
|
4.43
|
4.42
|
886,200
|
|
8/15/2023
|
-0.01 / -0.22%
|
4.58
|
4.60
|
4.47
|
4.49
|
4.51
|
4.49
|
731,900
|
|
8/14/2023
|
+0.05 / +1.12%
|
4.46
|
4.60
|
4.45
|
4.50
|
4.50
|
4.50
|
814,300
|
|
8/11/2023
|
-0.02 / -0.45%
|
4.53
|
4.53
|
4.35
|
4.45
|
4.44
|
4.45
|
1,001,300
|
|
8/10/2023
|
-0.17 / -3.66%
|
4.64
|
4.70
|
4.45
|
4.47
|
4.57
|
4.47
|
1,467,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|