Closing price on 9/6/2018
|
|
Open |
21.20 |
High |
21.90 |
Low |
20.95 |
Volume |
121,130 |
Split-adjusted Price |
20.95 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/8/2018
|
+0.70 / +3.08%
|
22.80
|
23.80
|
22.80
|
23.40
|
23.27
|
23.40
|
705,240
|
|
8/7/2018
|
+0.40 / +1.79%
|
22.10
|
22.70
|
21.80
|
22.70
|
22.22
|
22.70
|
351,500
|
|
8/6/2018
|
+0.30 / +1.36%
|
22.50
|
22.70
|
22.10
|
22.30
|
22.32
|
22.30
|
470,090
|
|
8/3/2018
|
+1.10 / +5.26%
|
20.90
|
22.00
|
20.90
|
22.00
|
21.32
|
22.00
|
457,720
|
|
8/2/2018
|
+0.70 / +3.47%
|
20.10
|
20.90
|
19.80
|
20.90
|
20.27
|
20.90
|
380,840
|
|
8/1/2018
|
-1.20 / -5.61%
|
21.20
|
21.70
|
19.95
|
20.20
|
20.97
|
20.20
|
441,540
|
|
7/31/2018
|
+1.30 / +6.47%
|
20.60
|
21.40
|
19.20
|
21.40
|
20.08
|
21.40
|
605,370
|
|
7/30/2018
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
20.10
|
470,340
|
|
7/27/2018
|
0.00 / 0.00%
|
19.30
|
20.10
|
18.80
|
18.80
|
19.43
|
18.80
|
361,700
|
|
7/26/2018
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.70
|
18.80
|
18.79
|
18.80
|
280,480
|
|
|