|
Closing price on 1/31/2018
|
|
| Open |
27.30 |
| High |
27.30 |
| Low |
26.00 |
| Volume |
1,600 |
| Split-adjusted Price |
16.62 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2018
|
+0.50 / +1.96%
|
27.30
|
27.30
|
26.00
|
26.00
|
27.22
|
16.62
|
1,600
|
|
|
1/30/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
16.30
|
2
|
|
|
1/29/2018
|
+0.60 / +2.41%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.48
|
16.30
|
2,500
|
|
|
1/26/2018
|
+1.20 / +5.06%
|
25.00
|
26.00
|
24.90
|
24.90
|
25.26
|
15.92
|
1,700
|
|
|
1/25/2018
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.15
|
5,500
|
|
|
1/24/2018
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.60
|
23.70
|
23.84
|
15.15
|
2,000
|
|
|
1/23/2018
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
15.08
|
1,000
|
|
|
1/22/2018
|
+1.90 / +8.72%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.15
|
6,000
|
|
|
1/19/2018
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
13.93
|
330
|
|
|
1/18/2018
|
+1.90 / +9.55%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
13.93
|
1,005
|
|
|
1/17/2018
|
+1.80 / +9.94%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
12.72
|
9,600
|
|
|
1/16/2018
|
+1.40 / +8.38%
|
16.00
|
18.30
|
15.10
|
18.10
|
17.93
|
11.57
|
4,200
|
|
|
1/15/2018
|
+0.20 / +1.21%
|
14.90
|
16.70
|
14.90
|
16.70
|
15.97
|
10.67
|
450
|
|
|
1/12/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.55
|
0
|
|
|
1/11/2018
|
-0.30 / -1.79%
|
15.20
|
16.50
|
15.20
|
16.50
|
16.44
|
10.55
|
2,300
|
|
|
1/10/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.74
|
580
|
|
|
1/9/2018
|
+0.20 / +1.20%
|
15.10
|
16.90
|
15.10
|
16.80
|
16.70
|
10.74
|
88,174
|
|
|
1/8/2018
|
-0.60 / -3.49%
|
18.80
|
18.80
|
15.50
|
16.60
|
16.68
|
10.61
|
14,010
|
|
|
1/5/2018
|
+0.20 / +1.18%
|
16.50
|
17.20
|
15.40
|
17.20
|
16.96
|
10.99
|
35,680
|
|
|
1/4/2018
|
+0.50 / +3.03%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.58
|
10.87
|
34,000
|
|
|
1/3/2018
|
+1.50 / +10.00%
|
13.60
|
16.50
|
13.60
|
16.50
|
15.86
|
10.55
|
35,200
|
|
|
1/2/2018
|
+1.30 / +9.49%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.91
|
9.59
|
16,314
|
|
|
12/29/2017
|
-1.50 / -9.87%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.76
|
2,240
|
|
|
12/28/2017
|
0.00 / 0.00%
|
13.80
|
15.20
|
13.80
|
15.20
|
15.17
|
9.72
|
13,900
|
|
|
12/27/2017
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.72
|
2,000
|
|
|
12/26/2017
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.59
|
300
|
|
|
12/25/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.52
|
0
|
|
|
12/22/2017
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.52
|
1,000
|
|
|
12/21/2017
|
-1.40 / -9.09%
|
15.20
|
15.20
|
14.00
|
14.00
|
15.03
|
8.95
|
7,300
|
|
|
12/20/2017
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
9.84
|
100
|
|
|