|
Closing price on 8/15/2025
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.00 |
| Volume |
5,400 |
| Split-adjusted Price |
11.00 |
There is no data on 8/16/2025. Display data on 8/15/2025 instead.
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-1.00 / -8.33%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.05
|
11.00
|
5,400
|
|
|
8/14/2025
|
+0.30 / +2.56%
|
11.40
|
12.00
|
10.90
|
12.00
|
11.90
|
12.00
|
8,300
|
|
|
8/13/2025
|
+0.10 / +0.86%
|
11.50
|
11.70
|
10.80
|
11.70
|
11.54
|
11.70
|
1,100
|
|
|
8/12/2025
|
+0.80 / +7.41%
|
11.40
|
11.70
|
10.60
|
11.60
|
11.08
|
11.60
|
11,000
|
|
|
8/11/2025
|
-0.20 / -1.82%
|
11.10
|
11.80
|
10.80
|
10.80
|
11.05
|
10.80
|
5,100
|
|
|
8/8/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.90
|
11.00
|
11.11
|
11.00
|
1,400
|
|
|
8/7/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
8/6/2025
|
-0.70 / -5.98%
|
11.00
|
12.00
|
11.00
|
11.00
|
11.32
|
11.00
|
6,300
|
|
|
8/5/2025
|
+0.70 / +6.36%
|
11.20
|
11.80
|
11.20
|
11.70
|
11.57
|
11.70
|
300
|
|
|
8/4/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
8/1/2025
|
-1.00 / -8.33%
|
11.80
|
11.80
|
10.80
|
11.00
|
10.89
|
11.00
|
11,400
|
|
|
7/31/2025
|
-0.10 / -0.83%
|
10.90
|
12.00
|
10.90
|
12.00
|
11.66
|
12.00
|
12,800
|
|
|
7/30/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
10.90
|
12.10
|
11.98
|
12.10
|
15,400
|
|
|
7/29/2025
|
+0.90 / +8.04%
|
11.90
|
12.10
|
11.90
|
12.10
|
11.98
|
12.10
|
1,000
|
|
|
7/28/2025
|
+0.50 / +4.67%
|
10.60
|
11.20
|
10.50
|
11.20
|
10.70
|
11.20
|
7,400
|
|
|
7/25/2025
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.55
|
10.70
|
10,300
|
|
|
7/24/2025
|
-0.60 / -5.36%
|
10.90
|
12.20
|
10.30
|
10.60
|
11.23
|
10.60
|
9,400
|
|
|
7/23/2025
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.17
|
11.20
|
9,100
|
|
|
7/22/2025
|
+0.30 / +2.86%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.22
|
10.80
|
1,100
|
|
|
7/21/2025
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
200
|
|
|
7/18/2025
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.00
|
10.70
|
10.14
|
10.70
|
1,000
|
|
|
7/17/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
7/16/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
7/15/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
7/14/2025
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.83
|
10.90
|
300
|
|
|
7/11/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
7/10/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
7/9/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
7/8/2025
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
100
|
|
|
7/7/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|