|
Closing price on 2/23/2018
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
27.00 |
| Volume |
800 |
| Split-adjusted Price |
17.26 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2018
|
-1.00 / -3.57%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
17.26
|
800
|
|
|
2/22/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
17.90
|
1,700
|
|
|
2/21/2018
|
+1.20 / +4.48%
|
26.40
|
28.00
|
26.30
|
28.00
|
26.68
|
17.90
|
3,900
|
|
|
2/13/2018
|
+0.80 / +3.08%
|
26.20
|
26.80
|
26.20
|
26.80
|
26.30
|
17.13
|
2,410
|
|
|
2/12/2018
|
+0.60 / +2.36%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
16.62
|
1,700
|
|
|
2/9/2018
|
+0.10 / +0.40%
|
25.00
|
25.50
|
25.00
|
25.40
|
25.28
|
16.24
|
2,300
|
|
|
2/8/2018
|
-0.60 / -2.32%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
16.17
|
3,300
|
|
|
2/7/2018
|
+0.60 / +2.37%
|
24.00
|
25.90
|
24.00
|
25.90
|
25.16
|
16.55
|
7,110
|
|
|
2/6/2018
|
-0.40 / -1.56%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.47
|
16.17
|
2,300
|
|
|
2/5/2018
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.60
|
25.70
|
25.66
|
16.43
|
4,100
|
|
|
2/2/2018
|
-2.30 / -8.21%
|
26.00
|
26.80
|
25.70
|
25.70
|
25.80
|
16.43
|
6,800
|
|
|
2/1/2018
|
+2.00 / +7.69%
|
26.80
|
28.60
|
26.80
|
28.00
|
27.46
|
17.90
|
6,100
|
|
|
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
|
|
|