|
Closing price on 10/13/2017
|
|
| Open |
14.30 |
| High |
15.90 |
| Low |
13.10 |
| Volume |
314,969 |
| Split-adjusted Price |
15.90 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2017
|
+1.40 / +9.66%
|
14.30
|
15.90
|
13.10
|
15.90
|
13.98
|
15.90
|
314,969
|
|
|
10/12/2017
|
-1.40 / -8.81%
|
15.50
|
16.50
|
14.40
|
14.50
|
15.15
|
14.50
|
64,386
|
|
|
10/11/2017
|
+1.10 / +7.43%
|
14.80
|
16.00
|
14.20
|
15.90
|
15.84
|
15.90
|
58,490
|
|
|
10/10/2017
|
+1.00 / +7.25%
|
14.70
|
15.10
|
14.40
|
14.80
|
15.04
|
14.80
|
168,730
|
|
|
10/9/2017
|
+1.20 / +9.52%
|
12.80
|
13.80
|
12.60
|
13.80
|
13.48
|
13.80
|
100,170
|
|
|
10/6/2017
|
+0.20 / +1.61%
|
12.00
|
12.90
|
11.70
|
12.60
|
12.38
|
12.60
|
38,300
|
|
|
10/5/2017
|
+1.00 / +8.77%
|
11.60
|
12.50
|
11.60
|
12.40
|
12.44
|
12.40
|
73,000
|
|
|
10/4/2017
|
+1.00 / +9.62%
|
10.60
|
11.40
|
10.40
|
11.40
|
11.25
|
11.40
|
30,000
|
|
|
10/3/2017
|
+0.90 / +9.47%
|
9.50
|
10.40
|
9.40
|
10.40
|
10.35
|
10.40
|
95,296
|
|
|
10/2/2017
|
+0.20 / +2.15%
|
10.20
|
10.20
|
9.30
|
9.50
|
10.11
|
9.50
|
156,950
|
|
|
9/29/2017
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
69,100
|
|
|
9/28/2017
|
+0.70 / +8.97%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
16,230
|
|
|
9/27/2017
|
+0.70 / +9.86%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
44,200
|
|
|
9/26/2017
|
+0.60 / +9.23%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.85
|
7.10
|
2,500
|
|
|
9/25/2017
|
-0.60 / -8.45%
|
7.10
|
7.10
|
6.50
|
6.50
|
6.69
|
6.50
|
6,200
|
|
|
9/22/2017
|
-0.70 / -8.97%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.22
|
7.10
|
35,200
|
|
|
9/21/2017
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.73
|
7.80
|
18,200
|
|
|
9/20/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
40
|
|
|
9/19/2017
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
64,358
|
|
|
9/18/2017
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
16
|
|
|
9/15/2017
|
-0.30 / -3.90%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4,500
|
|
|
9/14/2017
|
+0.10 / +1.32%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.39
|
7.70
|
20,500
|
|
|
9/13/2017
|
+0.10 / +1.33%
|
7.40
|
7.60
|
7.20
|
7.60
|
7.39
|
7.60
|
22,000
|
|
|
9/12/2017
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2,002
|
|
|
9/11/2017
|
-0.60 / -7.50%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.57
|
7.40
|
5,300
|
|
|
9/8/2017
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
500
|
|
|
9/7/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
|
9/6/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
|
9/5/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
|
9/1/2017
|
+0.30 / +3.80%
|
7.30
|
8.20
|
7.30
|
8.20
|
7.76
|
8.20
|
348,810
|
|
|