|
Closing price on 1/9/2018
|
|
| Open |
15.10 |
| High |
16.90 |
| Low |
15.10 |
| Volume |
88,174 |
| Split-adjusted Price |
10.74 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/19/2017
|
+1.00 / +6.94%
|
13.00
|
15.40
|
13.00
|
15.40
|
14.80
|
9.84
|
983,339
|
|
|
12/18/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.20
|
1,100
|
|
|
12/15/2017
|
-1.40 / -8.86%
|
14.40
|
16.80
|
14.30
|
14.40
|
14.61
|
9.20
|
1,100
|
|
|
12/14/2017
|
0.00 / 0.00%
|
14.30
|
15.80
|
14.30
|
15.80
|
15.29
|
10.10
|
5,600
|
|
|
12/13/2017
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.10
|
532
|
|
|
12/12/2017
|
+0.40 / +2.78%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.66
|
9.46
|
4,900
|
|
|
12/11/2017
|
+0.40 / +2.86%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.06
|
9.20
|
1,500
|
|
|
12/8/2017
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.95
|
100
|
|
|
12/7/2017
|
+0.70 / +4.90%
|
13.00
|
15.00
|
13.00
|
15.00
|
14.00
|
9.59
|
200
|
|
|
12/6/2017
|
-1.30 / -8.33%
|
14.10
|
15.50
|
14.10
|
14.30
|
14.88
|
9.14
|
800
|
|
|
12/5/2017
|
+0.10 / +0.65%
|
14.20
|
15.60
|
14.00
|
15.60
|
14.30
|
9.97
|
3,600
|
|
|
12/4/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.91
|
0
|
|
|
12/1/2017
|
+1.10 / +7.64%
|
13.60
|
15.80
|
13.60
|
15.50
|
15.31
|
9.91
|
1,500
|
|
|
11/30/2017
|
-1.60 / -10.00%
|
14.40
|
15.80
|
14.40
|
14.40
|
14.54
|
9.20
|
1,000
|
|
|
11/29/2017
|
0.00 / 0.00%
|
14.40
|
16.00
|
14.40
|
16.00
|
14.93
|
10.23
|
600
|
|
|
11/28/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.23
|
0
|
|
|