|
Closing price on 12/4/2023
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
13.10 |
| Volume |
4,300 |
| Split-adjusted Price |
12.60 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
-1.40 / -9.66%
|
14.50
|
15.00
|
13.10
|
13.10
|
13.26
|
12.60
|
4,300
|
|
|
12/1/2023
|
-0.30 / -2.03%
|
13.40
|
14.80
|
13.40
|
14.50
|
13.46
|
13.94
|
4,100
|
|
|
11/30/2023
|
-0.20 / -1.33%
|
13.50
|
14.90
|
13.50
|
14.80
|
13.60
|
14.23
|
2,700
|
|
|
11/29/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.42
|
0
|
|
|
11/28/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.42
|
0
|
|
|
11/27/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.42
|
0
|
|
|
11/24/2023
|
-0.30 / -1.96%
|
13.80
|
15.00
|
13.80
|
15.00
|
13.97
|
14.42
|
700
|
|
|
11/23/2023
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.71
|
100
|
|
|
11/22/2023
|
-1.60 / -9.47%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.71
|
400
|
|
|
11/21/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.25
|
0
|
|
|
11/20/2023
|
+0.80 / +4.97%
|
16.10
|
16.90
|
14.60
|
16.90
|
15.96
|
16.25
|
500
|
|
|
11/17/2023
|
-1.70 / -9.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
15.48
|
400
|
|
|
11/16/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.12
|
0
|
|
|
11/15/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.12
|
0
|
|
|
11/14/2023
|
-0.90 / -4.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.12
|
1,071,699
|
|
|
11/13/2023
|
-0.20 / -1.06%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.53
|
17.98
|
700
|
|
|
11/10/2023
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.17
|
0
|
|
|
11/9/2023
|
+0.20 / +1.07%
|
16.90
|
18.90
|
16.90
|
18.90
|
18.71
|
18.17
|
19,600
|
|
|
11/8/2023
|
+0.70 / +3.89%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.98
|
500
|
|
|
11/7/2023
|
+1.40 / +8.43%
|
16.60
|
18.20
|
15.00
|
18.00
|
17.98
|
17.31
|
15,400
|
|
|
11/6/2023
|
+1.50 / +9.93%
|
14.50
|
16.60
|
14.50
|
16.60
|
15.95
|
15.96
|
7,000
|
|
|
11/3/2023
|
+1.30 / +9.42%
|
12.50
|
15.10
|
12.50
|
15.10
|
12.93
|
14.52
|
14,000
|
|
|
11/2/2023
|
+1.00 / +7.81%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.27
|
100
|
|
|
11/1/2023
|
+0.80 / +6.67%
|
11.90
|
12.80
|
11.90
|
12.80
|
12.25
|
12.31
|
400
|
|
|
10/31/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.54
|
0
|
|
|
10/30/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.54
|
0
|
|
|
10/27/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.54
|
0
|
|
|
10/26/2023
|
0.00 / 0.00%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.17
|
11.54
|
600
|
|
|
10/25/2023
|
+1.00 / +9.09%
|
11.90
|
12.00
|
10.50
|
12.00
|
11.85
|
11.54
|
1,300
|
|
|
10/24/2023
|
-1.00 / -8.33%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.67
|
10.58
|
300
|
|
|