|
Closing price on 12/25/2018
|
|
| Open |
2.40 |
| High |
2.60 |
| Low |
2.40 |
| Volume |
65,200 |
| Split-adjusted Price |
2.60 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2018
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.58
|
2.60
|
65,200
|
|
|
12/24/2018
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.34
|
2.40
|
60,000
|
|
|
12/21/2018
|
0.00 / 0.00%
|
2.10
|
2.40
|
2.10
|
2.20
|
2.20
|
2.20
|
28,600
|
|
|
12/20/2018
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
5,000
|
|
|
12/19/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.12
|
2.00
|
11,400
|
|
|
12/18/2018
|
-0.10 / -4.76%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.08
|
2.00
|
15,700
|
|
|
12/17/2018
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.08
|
2.10
|
12,000
|
|
|
12/14/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2,000
|
|
|
12/13/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
20,500
|
|
|
12/12/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
1.90
|
2.00
|
1.99
|
2.00
|
25,000
|
|
|
12/11/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
4,700
|
|
|
12/10/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.86
|
2.00
|
37,000
|
|
|
12/7/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
12/6/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
900
|
|
|
12/5/2018
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.05
|
2.00
|
2,100
|
|
|
12/4/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
5,100
|
|
|
12/3/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
3,200
|
|
|
11/30/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
400
|
|
|
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
|
|
|