|
Closing price on 3/15/2019
|
|
| Open |
2.20 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
19,700 |
| Split-adjusted Price |
2.10 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2019
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.18
|
2.10
|
19,700
|
|
|
3/14/2019
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
38,500
|
|
|
3/13/2019
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.33
|
2.40
|
16,700
|
|
|
3/12/2019
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
4,600
|
|
|
3/11/2019
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
6,600
|
|
|
3/8/2019
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.24
|
2.20
|
1,900
|
|
|
3/7/2019
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
21,200
|
|
|
3/6/2019
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.10
|
2.40
|
2.18
|
2.40
|
53,100
|
|
|
3/5/2019
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
14,300
|
|
|
3/4/2019
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
21,100
|
|
|
3/1/2019
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.43
|
2.50
|
1,300
|
|
|
2/28/2019
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.41
|
2.60
|
3,700
|
|
|
2/27/2019
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.59
|
2.60
|
25,200
|
|
|
2/26/2019
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.53
|
2.50
|
68,300
|
|
|
2/25/2019
|
-0.10 / -3.85%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
32,700
|
|
|
2/22/2019
|
-0.10 / -3.70%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
9,700
|
|
|
2/21/2019
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.40
|
2.70
|
2.57
|
2.70
|
52,300
|
|
|
2/20/2019
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.52
|
2.60
|
4,000
|
|
|
2/19/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1,600
|
|
|
2/18/2019
|
-0.20 / -7.69%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
14,500
|
|
|
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
|
|
|