|
Closing price on 12/11/2017
|
|
| Open |
12.20 |
| High |
12.80 |
| Low |
12.00 |
| Volume |
26,000 |
| Split-adjusted Price |
12.50 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/1/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.40
|
13.39
|
13.40
|
11,900
|
|
|
11/30/2017
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.80
|
13.40
|
13.38
|
13.40
|
8,900
|
|
|
11/29/2017
|
-0.20 / -1.47%
|
13.50
|
13.70
|
13.40
|
13.40
|
13.49
|
13.40
|
10,280
|
|
|
11/28/2017
|
+0.20 / +1.49%
|
13.40
|
13.90
|
13.20
|
13.60
|
13.58
|
13.60
|
146,687
|
|
|
11/27/2017
|
+0.40 / +3.08%
|
12.80
|
13.90
|
12.70
|
13.40
|
13.37
|
13.40
|
12,700
|
|
|
11/24/2017
|
0.00 / 0.00%
|
12.40
|
13.30
|
12.40
|
13.00
|
12.78
|
13.00
|
12,900
|
|
|
11/23/2017
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.92
|
13.00
|
10,306
|
|
|
11/22/2017
|
-0.90 / -6.43%
|
14.00
|
14.00
|
13.00
|
13.10
|
13.32
|
13.10
|
14,900
|
|
|
11/21/2017
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.40
|
14.00
|
13.54
|
14.00
|
1,800
|
|
|
11/20/2017
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.66
|
14.00
|
3,100
|
|
|
11/17/2017
|
+0.10 / +0.75%
|
13.10
|
13.80
|
13.10
|
13.50
|
13.23
|
13.50
|
6,900
|
|
|
11/16/2017
|
-1.40 / -9.46%
|
14.80
|
14.80
|
13.40
|
13.40
|
13.51
|
13.40
|
95,370
|
|
|
11/15/2017
|
-0.20 / -1.33%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.78
|
14.80
|
8,400
|
|
|
11/14/2017
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.98
|
15.00
|
17,614
|
|
|
11/13/2017
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.70
|
15.00
|
14.88
|
15.00
|
9,486
|
|
|
11/10/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.00
|
14.99
|
15.00
|
54,300
|
|
|
11/9/2017
|
0.00 / 0.00%
|
14.80
|
15.30
|
14.80
|
15.00
|
15.02
|
15.00
|
35,217
|
|
|
11/8/2017
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.03
|
15.00
|
11,419
|
|
|
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
|
|
|