|
Closing price on 9/14/2021
|
|
Open |
6.32 |
High |
6.32 |
Low |
6.32 |
Volume |
3,390,400 |
Split-adjusted Price |
6.32 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2021
|
+0.41 / +6.94%
|
6.32
|
6.32
|
6.32
|
6.32
|
6.32
|
6.32
|
3,390,400
|
|
9/13/2021
|
+0.38 / +6.87%
|
5.91
|
5.91
|
5.60
|
5.91
|
5.90
|
5.91
|
14,500,800
|
|
9/10/2021
|
+0.36 / +6.96%
|
5.53
|
5.53
|
5.52
|
5.53
|
5.53
|
5.53
|
2,609,400
|
|
9/9/2021
|
+0.33 / +6.82%
|
5.17
|
5.17
|
4.90
|
5.17
|
5.17
|
5.17
|
5,295,400
|
|
9/8/2021
|
+0.31 / +6.84%
|
4.50
|
4.84
|
4.46
|
4.84
|
4.73
|
4.84
|
4,220,400
|
|
9/7/2021
|
-0.34 / -6.98%
|
4.80
|
4.90
|
4.53
|
4.53
|
4.64
|
4.53
|
2,980,600
|
|
9/6/2021
|
+0.20 / +4.28%
|
4.49
|
4.99
|
4.42
|
4.87
|
4.77
|
4.87
|
4,256,400
|
|
9/1/2021
|
+0.17 / +3.78%
|
4.65
|
4.80
|
4.50
|
4.67
|
4.70
|
4.67
|
2,680,100
|
|
8/31/2021
|
+0.29 / +6.89%
|
4.45
|
4.50
|
4.28
|
4.50
|
4.48
|
4.50
|
5,275,800
|
|
8/30/2021
|
+0.27 / +6.85%
|
3.95
|
4.21
|
3.90
|
4.21
|
4.12
|
4.21
|
2,092,700
|
|
8/27/2021
|
+0.19 / +5.07%
|
3.75
|
3.95
|
3.75
|
3.94
|
3.84
|
3.94
|
1,362,000
|
|
8/26/2021
|
-0.05 / -1.32%
|
3.86
|
3.87
|
3.75
|
3.75
|
3.80
|
3.75
|
898,400
|
|
8/25/2021
|
-0.05 / -1.30%
|
3.70
|
3.85
|
3.68
|
3.80
|
3.74
|
3.80
|
1,199,800
|
|
8/24/2021
|
-0.15 / -3.75%
|
4.00
|
4.08
|
3.77
|
3.85
|
3.90
|
3.85
|
1,092,500
|
|
8/23/2021
|
-0.14 / -3.38%
|
4.14
|
4.14
|
3.86
|
4.00
|
3.97
|
4.00
|
2,877,300
|
|
8/20/2021
|
+0.08 / +1.97%
|
4.10
|
4.27
|
3.85
|
4.14
|
4.16
|
4.14
|
3,269,700
|
|
8/19/2021
|
-0.12 / -2.87%
|
4.17
|
4.20
|
4.00
|
4.06
|
4.10
|
4.06
|
1,586,500
|
|
8/18/2021
|
-0.11 / -2.56%
|
4.29
|
4.29
|
4.16
|
4.18
|
4.22
|
4.18
|
1,477,100
|
|
8/17/2021
|
0.00 / 0.00%
|
4.30
|
4.33
|
4.20
|
4.29
|
4.27
|
4.29
|
866,300
|
|
8/16/2021
|
+0.07 / +1.66%
|
4.20
|
4.42
|
4.20
|
4.29
|
4.32
|
4.29
|
1,575,400
|
|
8/13/2021
|
-0.13 / -2.99%
|
4.29
|
4.45
|
4.06
|
4.22
|
4.18
|
4.22
|
2,600,300
|
|
8/12/2021
|
+0.03 / +0.69%
|
4.44
|
4.44
|
4.18
|
4.35
|
4.33
|
4.35
|
1,590,500
|
|
8/11/2021
|
+0.21 / +5.11%
|
4.39
|
4.39
|
4.30
|
4.32
|
4.38
|
4.32
|
4,642,900
|
|
8/10/2021
|
+0.26 / +6.75%
|
3.85
|
4.11
|
3.81
|
4.11
|
4.04
|
4.11
|
3,265,300
|
|
8/9/2021
|
-0.05 / -1.28%
|
3.88
|
3.93
|
3.76
|
3.85
|
3.85
|
3.85
|
961,700
|
|
8/6/2021
|
-0.03 / -0.76%
|
3.97
|
4.17
|
3.89
|
3.90
|
3.97
|
3.90
|
1,493,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|