|
Closing price on 11/29/2018
|
|
| Open |
2.00 |
| High |
2.10 |
| Low |
2.00 |
| Volume |
20,800 |
| Split-adjusted Price |
2.10 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2018
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.78
|
1.80
|
3,600
|
|
|
11/19/2018
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.75
|
1.70
|
13,300
|
|
|
11/16/2018
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
41,000
|
|
|
11/15/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.87
|
1.90
|
8,600
|
|
|
11/14/2018
|
-0.20 / -9.52%
|
2.00
|
2.20
|
1.90
|
1.90
|
1.94
|
1.90
|
22,400
|
|
|
11/13/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.02
|
2.10
|
11,900
|
|
|
11/12/2018
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
8,000
|
|
|
11/9/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
200
|
|
|
11/8/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
10,300
|
|
|
11/7/2018
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
5,700
|
|
|
11/6/2018
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.10
|
2.40
|
2.25
|
2.40
|
3,100
|
|
|
11/5/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
4,000
|
|
|
11/2/2018
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.17
|
2.20
|
20,700
|
|
|
11/1/2018
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
18,900
|
|
|
10/31/2018
|
+0.20 / +8.70%
|
2.20
|
2.50
|
2.10
|
2.50
|
2.18
|
2.50
|
42,000
|
|
|
10/30/2018
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.21
|
2.30
|
1,800
|
|
|
10/29/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.11
|
2.20
|
4,300
|
|
|
10/26/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
5,700
|
|
|
10/25/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
9,200
|
|
|
10/24/2018
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.15
|
2.20
|
52,700
|
|
|
10/23/2018
|
-0.20 / -8.70%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.20
|
2.10
|
22,600
|
|
|
10/22/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
5,600
|
|
|
10/19/2018
|
-0.10 / -4.17%
|
2.30
|
2.50
|
2.30
|
2.30
|
2.33
|
2.30
|
9,300
|
|
|