|
Live Quote:
On
|
|
|
|
|
Wednesday, June 11, 2025 7:57:17 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 12/18/2015
|
|
| Open |
5.60 |
| High |
5.60 |
| Low |
5.60 |
| Volume |
0 |
| Split-adjusted Price |
5.60 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
|
12/17/2015
|
-0.40 / -6.67%
|
6.60
|
6.60
|
5.60
|
5.60
|
6.60
|
5.60
|
2,800
|
|
|
12/16/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.07
|
6.00
|
300
|
|
|
12/15/2015
|
-0.50 / -7.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
12/14/2015
|
+0.50 / +8.33%
|
5.50
|
6.50
|
5.50
|
6.50
|
5.50
|
6.50
|
200
|
|
|
12/11/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
12/10/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
12/9/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
12/8/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
12/7/2015
|
-0.60 / -9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
196
|
|
|
12/4/2015
|
+0.60 / +10.00%
|
5.60
|
6.60
|
5.60
|
6.60
|
6.52
|
6.60
|
8,200
|
|
|
12/3/2015
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,000
|
|
|
12/2/2015
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
100
|
|
|
12/1/2015
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
|
11/30/2015
|
-0.20 / -3.64%
|
6.00
|
6.00
|
5.00
|
5.30
|
5.50
|
5.30
|
30,200
|
|
|
11/27/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
68
|
|
|
11/26/2015
|
-0.30 / -5.17%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.59
|
5.50
|
1,100
|
|
|
11/25/2015
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1,932
|
|
|
11/24/2015
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
|
11/23/2015
|
+0.50 / +9.43%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
194
|
|
|
11/20/2015
|
+0.40 / +8.16%
|
5.00
|
5.30
|
4.90
|
5.30
|
5.15
|
5.30
|
6,500
|
|
|
11/19/2015
|
-0.10 / -2.00%
|
4.50
|
5.50
|
4.50
|
4.90
|
5.42
|
4.90
|
4,300
|
|
|
11/18/2015
|
+0.40 / +8.70%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
900
|
|
|
11/17/2015
|
+0.40 / +9.52%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
1,700
|
|
|
11/16/2015
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.11
|
4.20
|
4,100
|
|
|
11/13/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
1,800
|
|
|
11/12/2015
|
-0.40 / -9.30%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
11/11/2015
|
-0.40 / -8.51%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
100
|
|
|
11/10/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
|
11/9/2015
|
-0.40 / -7.84%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|