|
Closing price on 1/3/2019
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.60 |
| Volume |
6,100 |
| Split-adjusted Price |
2.60 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2019
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
6,100
|
|
|
1/2/2019
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.63
|
2.70
|
30,100
|
|
|
12/28/2018
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.30
|
2.60
|
2.50
|
2.60
|
24,700
|
|
|
12/27/2018
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
3,400
|
|
|
12/26/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
18,400
|
|
|
12/25/2018
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.58
|
2.60
|
65,200
|
|
|
12/24/2018
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.34
|
2.40
|
60,000
|
|
|
12/21/2018
|
0.00 / 0.00%
|
2.10
|
2.40
|
2.10
|
2.20
|
2.20
|
2.20
|
28,600
|
|
|
12/20/2018
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
5,000
|
|
|
12/19/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.12
|
2.00
|
11,400
|
|
|
12/18/2018
|
-0.10 / -4.76%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.08
|
2.00
|
15,700
|
|
|
12/17/2018
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.08
|
2.10
|
12,000
|
|
|
12/14/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2,000
|
|
|
12/13/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
20,500
|
|
|
12/12/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
1.90
|
2.00
|
1.99
|
2.00
|
25,000
|
|
|
12/11/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
4,700
|
|
|
12/10/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.86
|
2.00
|
37,000
|
|
|
12/7/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
12/6/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
900
|
|
|
12/5/2018
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.05
|
2.00
|
2,100
|
|
|
12/4/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
5,100
|
|
|
12/3/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
3,200
|
|
|
11/30/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
400
|
|
|
11/29/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
20,800
|
|
|
11/28/2018
|
+0.10 / +5.00%
|
2.20
|
2.20
|
1.90
|
2.10
|
1.97
|
2.10
|
12,200
|
|
|
11/27/2018
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
13,200
|
|
|
11/26/2018
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
9,100
|
|
|
11/23/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
2,400
|
|
|
11/22/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.83
|
1.80
|
3,700
|
|
|
11/21/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
10,900
|
|
|