|
Closing price on 3/27/2019
|
|
| Open |
2.20 |
| High |
2.40 |
| Low |
2.20 |
| Volume |
5,500 |
| Split-adjusted Price |
2.40 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2019
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.23
|
2.40
|
5,500
|
|
|
3/26/2019
|
+0.10 / +4.55%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.11
|
2.30
|
3,800
|
|
|
3/25/2019
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.07
|
2.20
|
19,500
|
|
|
3/22/2019
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
27,800
|
|
|
3/21/2019
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.17
|
2.20
|
4,400
|
|
|
3/20/2019
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.01
|
2.20
|
3,000
|
|
|
3/19/2019
|
-0.10 / -4.76%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.11
|
2.00
|
3,800
|
|
|
3/18/2019
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.08
|
2.10
|
9,400
|
|
|
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
|
|
|