|
Closing price on 2/15/2019
|
|
| Open |
2.40 |
| High |
2.60 |
| Low |
2.40 |
| Volume |
900 |
| Split-adjusted Price |
2.60 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2019
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.44
|
2.60
|
900
|
|
|
2/14/2019
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.37
|
2.40
|
2,600
|
|
|
2/13/2019
|
-0.20 / -7.41%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.52
|
2.50
|
18,800
|
|
|
2/12/2019
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
300
|
|
|
2/11/2019
|
+0.20 / +8.00%
|
2.40
|
2.70
|
2.30
|
2.70
|
2.38
|
2.70
|
25,500
|
|
|
2/1/2019
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
5,000
|
|
|
1/31/2019
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.50
|
2.70
|
20,600
|
|
|
1/30/2019
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.51
|
2.70
|
4,600
|
|
|
1/29/2019
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.72
|
2.70
|
8,600
|
|
|
1/28/2019
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.82
|
2.90
|
1,100
|
|
|
1/25/2019
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
100
|
|
|
1/24/2019
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
100
|
|
|
1/23/2019
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
3,000
|
|
|
1/22/2019
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
4,000
|
|
|
1/21/2019
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.62
|
2.70
|
3,700
|
|
|
1/18/2019
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.57
|
2.50
|
4,300
|
|
|
1/17/2019
|
-0.20 / -7.69%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.42
|
2.40
|
17,900
|
|
|
1/16/2019
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
1,400
|
|
|
1/15/2019
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2,000
|
|
|
1/14/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.79
|
2.90
|
8,900
|
|
|
1/11/2019
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2,700
|
|
|
1/10/2019
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
7,900
|
|
|
1/9/2019
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
21,400
|
|
|
1/8/2019
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
13,600
|
|
|
1/7/2019
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
27,300
|
|
|
1/4/2019
|
+0.10 / +3.85%
|
2.70
|
2.80
|
2.50
|
2.70
|
2.55
|
2.70
|
20,200
|
|
|
1/3/2019
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
6,100
|
|
|
1/2/2019
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.63
|
2.70
|
30,100
|
|
|
12/28/2018
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.30
|
2.60
|
2.50
|
2.60
|
24,700
|
|
|
12/27/2018
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
3,400
|
|
|