|
Closing price on 9/4/2020
|
|
Open |
2.28 |
High |
2.37 |
Low |
2.22 |
Volume |
4,750,790 |
Split-adjusted Price |
2.37 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/4/2020
|
+0.15 / +6.76%
|
2.28
|
2.37
|
2.22
|
2.37
|
2.35
|
2.37
|
4,750,790
|
|
9/3/2020
|
+0.14 / +6.73%
|
2.05
|
2.22
|
2.03
|
2.22
|
2.15
|
2.22
|
3,109,260
|
|
9/1/2020
|
-0.04 / -1.89%
|
2.10
|
2.14
|
2.00
|
2.08
|
2.08
|
2.08
|
1,492,230
|
|
8/31/2020
|
+0.09 / +4.43%
|
2.17
|
2.17
|
2.03
|
2.12
|
2.12
|
2.12
|
2,937,540
|
|
8/28/2020
|
+0.13 / +6.84%
|
1.92
|
2.03
|
1.90
|
2.03
|
1.98
|
2.03
|
2,718,510
|
|
8/27/2020
|
+0.01 / +0.53%
|
1.87
|
1.92
|
1.83
|
1.90
|
1.88
|
1.90
|
1,231,030
|
|
8/26/2020
|
-0.05 / -2.58%
|
1.91
|
1.94
|
1.88
|
1.89
|
1.90
|
1.89
|
1,285,510
|
|
8/25/2020
|
0.00 / 0.00%
|
1.99
|
1.99
|
1.93
|
1.94
|
1.95
|
1.94
|
889,020
|
|
8/24/2020
|
+0.06 / +3.19%
|
1.88
|
1.96
|
1.88
|
1.94
|
1.92
|
1.94
|
1,402,630
|
|
8/21/2020
|
0.00 / 0.00%
|
1.88
|
1.92
|
1.86
|
1.88
|
1.89
|
1.88
|
1,704,150
|
|
8/20/2020
|
-0.03 / -1.57%
|
1.92
|
1.93
|
1.86
|
1.88
|
1.89
|
1.88
|
1,023,520
|
|
8/19/2020
|
+0.04 / +2.14%
|
1.86
|
1.92
|
1.85
|
1.91
|
1.88
|
1.91
|
1,020,930
|
|
8/18/2020
|
+0.01 / +0.54%
|
1.86
|
1.87
|
1.84
|
1.87
|
1.86
|
1.87
|
481,870
|
|
8/17/2020
|
+0.01 / +0.54%
|
1.85
|
1.87
|
1.75
|
1.86
|
1.80
|
1.86
|
1,520,870
|
|
8/14/2020
|
-0.13 / -6.57%
|
1.98
|
1.98
|
1.85
|
1.85
|
1.89
|
1.85
|
2,858,670
|
|
8/13/2020
|
0.00 / 0.00%
|
1.98
|
2.00
|
1.95
|
1.98
|
1.98
|
1.98
|
1,038,110
|
|
8/12/2020
|
+0.02 / +1.02%
|
1.96
|
2.02
|
1.94
|
1.98
|
1.98
|
1.98
|
1,066,370
|
|
8/11/2020
|
0.00 / 0.00%
|
1.98
|
2.04
|
1.95
|
1.96
|
1.99
|
1.96
|
1,582,270
|
|
8/10/2020
|
+0.11 / +5.95%
|
1.88
|
1.97
|
1.83
|
1.96
|
1.90
|
1.96
|
2,435,880
|
|
8/7/2020
|
-0.04 / -2.12%
|
1.85
|
1.91
|
1.80
|
1.85
|
1.85
|
1.85
|
1,352,060
|
|
8/6/2020
|
+0.04 / +2.16%
|
1.80
|
1.96
|
1.80
|
1.89
|
1.88
|
1.89
|
1,836,910
|
|
8/5/2020
|
+0.12 / +6.94%
|
1.82
|
1.85
|
1.73
|
1.85
|
1.81
|
1.85
|
3,895,440
|
|
8/4/2020
|
+0.11 / +6.79%
|
1.73
|
1.73
|
1.72
|
1.73
|
1.73
|
1.73
|
1,041,400
|
|
8/3/2020
|
+0.10 / +6.58%
|
1.46
|
1.62
|
1.46
|
1.62
|
1.60
|
1.62
|
1,233,660
|
|
7/31/2020
|
-0.10 / -6.17%
|
1.51
|
1.59
|
1.51
|
1.52
|
1.52
|
1.52
|
3,166,430
|
|
7/30/2020
|
-0.05 / -2.99%
|
1.65
|
1.72
|
1.61
|
1.62
|
1.66
|
1.62
|
1,454,090
|
|
7/29/2020
|
-0.12 / -6.70%
|
1.71
|
1.71
|
1.67
|
1.67
|
1.67
|
1.67
|
2,301,530
|
|
7/28/2020
|
-0.03 / -1.65%
|
1.70
|
1.88
|
1.70
|
1.79
|
1.77
|
1.79
|
3,884,970
|
|
7/27/2020
|
-0.13 / -6.67%
|
1.82
|
1.82
|
1.82
|
1.82
|
1.82
|
1.82
|
537,720
|
|
7/24/2020
|
-0.14 / -6.70%
|
2.09
|
2.09
|
1.95
|
1.95
|
1.98
|
1.95
|
3,981,030
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|