|
Closing price on 12/28/2017
|
|
| Open |
13.80 |
| High |
15.20 |
| Low |
13.80 |
| Volume |
13,900 |
| Split-adjusted Price |
9.72 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/27/2017
|
+1.20 / +8.11%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.23
|
1,800
|
|
|
11/24/2017
|
+1.30 / +9.63%
|
13.50
|
14.80
|
13.50
|
14.80
|
13.86
|
9.46
|
7,200
|
|
|
11/23/2017
|
-0.50 / -3.57%
|
15.20
|
15.20
|
13.50
|
13.50
|
13.52
|
8.63
|
10,200
|
|
|
11/22/2017
|
-0.40 / -2.78%
|
15.10
|
15.70
|
14.00
|
14.00
|
15.03
|
8.95
|
600
|
|
|
11/21/2017
|
-1.50 / -9.43%
|
16.00
|
16.00
|
14.40
|
14.40
|
14.99
|
9.20
|
4,400
|
|
|
11/20/2017
|
+1.40 / +9.66%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.83
|
10.16
|
2,077
|
|
|
11/17/2017
|
-1.50 / -9.38%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.66
|
9.27
|
3,025
|
|
|