|
Closing price on 1/15/2018
|
|
| Open |
12.10 |
| High |
12.90 |
| Low |
11.40 |
| Volume |
29,998 |
| Split-adjusted Price |
12.70 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2018
|
+0.10 / +0.79%
|
12.10
|
12.90
|
11.40
|
12.70
|
12.58
|
12.70
|
29,998
|
|
|
1/12/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.10
|
12.60
|
12.27
|
12.60
|
11,800
|
|
|
1/11/2018
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.20
|
12.60
|
12.55
|
12.60
|
5,800
|
|
|
1/10/2018
|
+0.10 / +0.79%
|
12.40
|
13.00
|
12.10
|
12.70
|
12.56
|
12.70
|
14,231
|
|
|
1/9/2018
|
+0.80 / +6.78%
|
12.00
|
12.60
|
11.80
|
12.60
|
11.96
|
12.60
|
30,532
|
|
|
1/8/2018
|
+0.10 / +0.85%
|
11.50
|
11.80
|
11.00
|
11.80
|
11.49
|
11.80
|
31,000
|
|
|
1/5/2018
|
+0.10 / +0.86%
|
11.60
|
12.00
|
10.80
|
11.70
|
11.27
|
11.70
|
17,810
|
|
|
1/4/2018
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.00
|
11.60
|
11.37
|
11.60
|
26,800
|
|
|
1/3/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.80
|
12.00
|
11.99
|
12.00
|
15,400
|
|
|
1/2/2018
|
-0.10 / -0.83%
|
12.30
|
13.30
|
12.00
|
12.00
|
12.10
|
12.00
|
21,409
|
|
|
12/29/2017
|
-0.10 / -0.82%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.08
|
12.10
|
17,100
|
|
|
12/28/2017
|
-0.30 / -2.40%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.17
|
12.20
|
6,200
|
|
|
12/27/2017
|
+0.50 / +4.17%
|
11.80
|
12.50
|
11.50
|
12.50
|
11.89
|
12.50
|
14,200
|
|
|
12/26/2017
|
-0.10 / -0.83%
|
12.20
|
12.30
|
11.90
|
12.00
|
11.99
|
12.00
|
17,350
|
|
|
12/25/2017
|
+0.10 / +0.83%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.04
|
12.10
|
9,000
|
|
|
12/22/2017
|
-0.40 / -3.23%
|
12.40
|
12.40
|
11.80
|
12.00
|
12.02
|
12.00
|
25,500
|
|
|
12/21/2017
|
-0.10 / -0.80%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.11
|
12.40
|
3,000
|
|
|
12/20/2017
|
0.00 / 0.00%
|
12.00
|
12.70
|
12.00
|
12.50
|
12.09
|
12.50
|
21,000
|
|
|
12/19/2017
|
-0.50 / -3.85%
|
12.80
|
12.90
|
11.90
|
12.50
|
12.12
|
12.50
|
28,600
|
|
|
12/18/2017
|
-0.10 / -0.76%
|
12.80
|
13.30
|
12.00
|
13.00
|
12.80
|
13.00
|
5,800
|
|
|
12/15/2017
|
-0.10 / -0.76%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.15
|
13.10
|
20,400
|
|
|
12/14/2017
|
+0.80 / +6.45%
|
12.30
|
13.20
|
12.30
|
13.20
|
12.50
|
13.20
|
29,500
|
|
|
12/13/2017
|
0.00 / 0.00%
|
12.30
|
12.40
|
11.90
|
12.40
|
12.17
|
12.40
|
6,324
|
|
|
12/12/2017
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.07
|
12.40
|
15,900
|
|
|
12/11/2017
|
-0.20 / -1.57%
|
12.20
|
12.80
|
12.00
|
12.50
|
12.46
|
12.50
|
26,000
|
|
|
12/8/2017
|
-0.10 / -0.78%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.49
|
12.70
|
12,260
|
|
|
12/7/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.93
|
12.80
|
612
|
|
|
12/6/2017
|
-0.50 / -3.76%
|
13.20
|
13.30
|
12.50
|
12.80
|
12.75
|
12.80
|
33,910
|
|
|
12/5/2017
|
-0.10 / -0.75%
|
13.40
|
13.40
|
12.90
|
13.30
|
12.99
|
13.30
|
18,900
|
|
|
12/4/2017
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.30
|
13.40
|
13.41
|
13.40
|
24,612
|
|
|