|
Closing price on 9/20/2018
|
|
Open |
22.90 |
High |
23.20 |
Low |
22.15 |
Volume |
1,887,990 |
Split-adjusted Price |
22.70 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2018
|
-0.50 / -2.16%
|
22.90
|
23.20
|
22.15
|
22.70
|
22.53
|
22.70
|
1,887,990
|
|
9/19/2018
|
+0.20 / +0.87%
|
23.20
|
23.45
|
22.00
|
23.20
|
22.84
|
23.20
|
2,219,080
|
|
9/18/2018
|
+0.20 / +0.88%
|
23.05
|
23.05
|
21.30
|
23.00
|
22.41
|
23.00
|
2,032,090
|
|
9/17/2018
|
+0.20 / +0.88%
|
22.80
|
23.00
|
21.90
|
22.80
|
22.40
|
22.80
|
1,765,590
|
|
9/14/2018
|
+1.45 / +6.86%
|
20.80
|
22.60
|
20.80
|
22.60
|
21.54
|
22.60
|
1,574,320
|
|
9/13/2018
|
+0.20 / +0.95%
|
21.20
|
21.50
|
20.50
|
21.15
|
20.97
|
21.15
|
1,064,330
|
|
9/12/2018
|
+1.35 / +6.89%
|
19.60
|
20.95
|
19.30
|
20.95
|
20.50
|
20.95
|
1,074,080
|
|
9/11/2018
|
+0.15 / +0.77%
|
18.10
|
19.60
|
18.10
|
19.60
|
18.15
|
19.60
|
706,950
|
|
9/10/2018
|
-1.45 / -6.94%
|
19.70
|
20.00
|
19.45
|
19.45
|
19.48
|
19.45
|
465,040
|
|
9/7/2018
|
-0.05 / -0.24%
|
19.50
|
21.00
|
19.50
|
20.90
|
19.58
|
20.90
|
559,120
|
|
9/6/2018
|
-1.55 / -6.89%
|
21.20
|
21.90
|
20.95
|
20.95
|
21.18
|
20.95
|
121,130
|
|
9/5/2018
|
-1.10 / -4.66%
|
23.10
|
23.70
|
22.50
|
22.50
|
23.15
|
22.50
|
122,160
|
|
9/4/2018
|
-0.40 / -1.67%
|
23.70
|
24.40
|
23.50
|
23.60
|
23.79
|
23.60
|
134,380
|
|
8/31/2018
|
+0.15 / +0.63%
|
23.60
|
24.40
|
23.50
|
24.00
|
23.92
|
24.00
|
174,880
|
|
8/30/2018
|
0.00 / 0.00%
|
22.20
|
23.85
|
22.20
|
23.85
|
22.56
|
23.85
|
161,610
|
|
8/29/2018
|
-1.75 / -6.84%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
150,840
|
|
8/28/2018
|
-1.90 / -6.91%
|
27.60
|
27.90
|
25.60
|
25.60
|
25.70
|
25.60
|
406,880
|
|
8/27/2018
|
-0.50 / -1.79%
|
28.10
|
28.80
|
27.40
|
27.50
|
28.15
|
27.50
|
100,010
|
|
8/24/2018
|
+0.30 / +1.08%
|
28.00
|
28.30
|
27.50
|
28.00
|
27.87
|
28.00
|
117,240
|
|
8/23/2018
|
+1.80 / +6.95%
|
26.10
|
27.70
|
26.10
|
27.70
|
26.83
|
27.70
|
403,070
|
|
8/22/2018
|
+0.90 / +3.60%
|
25.00
|
26.20
|
24.90
|
25.90
|
25.58
|
25.90
|
282,100
|
|
8/21/2018
|
+1.40 / +5.93%
|
23.60
|
25.00
|
23.00
|
25.00
|
23.79
|
25.00
|
308,190
|
|
8/20/2018
|
-1.20 / -4.84%
|
24.50
|
24.60
|
23.10
|
23.60
|
23.61
|
23.60
|
324,670
|
|
8/17/2018
|
-0.40 / -1.59%
|
25.20
|
25.40
|
24.10
|
24.80
|
24.86
|
24.80
|
208,420
|
|
8/16/2018
|
+0.20 / +0.80%
|
24.80
|
25.20
|
23.90
|
25.20
|
24.27
|
25.20
|
265,130
|
|
8/15/2018
|
-1.40 / -5.30%
|
26.60
|
26.60
|
25.00
|
25.00
|
25.87
|
25.00
|
229,830
|
|
8/14/2018
|
+0.40 / +1.54%
|
26.30
|
26.40
|
25.00
|
26.40
|
25.98
|
26.40
|
489,950
|
|
8/13/2018
|
+0.90 / +3.59%
|
24.80
|
26.00
|
24.40
|
26.00
|
25.12
|
26.00
|
296,550
|
|
8/10/2018
|
+1.10 / +4.58%
|
24.10
|
25.10
|
23.60
|
25.10
|
24.31
|
25.10
|
610,810
|
|
8/9/2018
|
+0.60 / +2.56%
|
23.50
|
24.00
|
23.30
|
24.00
|
23.63
|
24.00
|
364,870
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|