|
Closing price on 11/7/2017
|
|
| Open |
15.00 |
| High |
15.80 |
| Low |
15.00 |
| Volume |
19,220 |
| Split-adjusted Price |
15.40 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2017
|
0.00 / 0.00%
|
15.00
|
15.80
|
15.00
|
15.40
|
15.33
|
15.40
|
19,220
|
|
|
11/6/2017
|
+0.60 / +4.05%
|
14.50
|
15.40
|
14.30
|
15.40
|
15.00
|
15.40
|
56,353
|
|
|
11/3/2017
|
+0.70 / +4.96%
|
14.20
|
14.80
|
14.00
|
14.80
|
14.32
|
14.80
|
36,800
|
|
|
11/2/2017
|
-0.90 / -6.00%
|
15.00
|
15.00
|
13.90
|
14.10
|
14.15
|
14.10
|
29,020
|
|
|
11/1/2017
|
+0.90 / +6.38%
|
14.10
|
15.20
|
14.10
|
15.00
|
14.95
|
15.00
|
46,520
|
|
|
10/31/2017
|
+1.20 / +9.30%
|
12.90
|
14.10
|
12.90
|
14.10
|
13.54
|
14.10
|
43,619
|
|
|
10/30/2017
|
+0.70 / +5.74%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.86
|
12.90
|
11,730
|
|
|
10/27/2017
|
-0.70 / -5.43%
|
12.70
|
12.90
|
12.20
|
12.20
|
12.60
|
12.20
|
14,500
|
|
|
10/26/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.82
|
12.90
|
9,041
|
|
|
10/25/2017
|
-0.30 / -2.27%
|
13.30
|
13.30
|
12.80
|
12.90
|
13.03
|
12.90
|
19,600
|
|
|
10/24/2017
|
-0.20 / -1.49%
|
13.50
|
13.50
|
12.80
|
13.20
|
12.97
|
13.20
|
24,838
|
|
|
10/23/2017
|
+0.90 / +7.20%
|
13.00
|
13.50
|
12.60
|
13.40
|
13.11
|
13.40
|
47,230
|
|
|
10/20/2017
|
-0.50 / -3.85%
|
13.00
|
13.10
|
12.50
|
12.50
|
12.81
|
12.50
|
7,206
|
|
|
10/19/2017
|
+0.40 / +3.17%
|
12.30
|
13.00
|
12.00
|
13.00
|
12.47
|
13.00
|
18,210
|
|
|
10/18/2017
|
-1.30 / -9.35%
|
13.10
|
13.90
|
12.60
|
12.60
|
12.97
|
12.60
|
56,700
|
|
|
10/17/2017
|
-0.50 / -3.47%
|
13.00
|
14.40
|
13.00
|
13.90
|
13.97
|
13.90
|
54,280
|
|
|
10/16/2017
|
-1.50 / -9.43%
|
17.40
|
17.40
|
14.40
|
14.40
|
14.72
|
14.40
|
135,740
|
|
|
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
|
|
|