|
Closing price on 4/7/2016
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
6.80 |
| Volume |
1,600 |
| Split-adjusted Price |
6.80 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2016
|
-0.70 / -9.33%
|
7.50
|
7.50
|
6.80
|
6.80
|
7.46
|
6.80
|
1,600
|
|
|
4/6/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
68
|
|
|
4/5/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
4/4/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
4/1/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
3/31/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
3/30/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
3/29/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
|
3/28/2016
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
900
|
|
|
3/25/2016
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
200
|
|
|
3/24/2016
|
+0.10 / +1.61%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.76
|
6.30
|
1,200
|
|
|
3/23/2016
|
-0.50 / -7.46%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
400
|
|
|
3/22/2016
|
-0.50 / -6.94%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
3/21/2016
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1,000
|
|
|
3/18/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
96
|
|
|
3/17/2016
|
-0.50 / -7.04%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
130
|
|
|
3/16/2016
|
+0.60 / +9.23%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.96
|
7.10
|
1,000
|
|
|
3/15/2016
|
+0.20 / +3.17%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.90
|
6.50
|
3,600
|
|
|
3/14/2016
|
+0.10 / +1.61%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.77
|
6.30
|
1,600
|
|
|
3/11/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
3/10/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
3/9/2016
|
-0.10 / -1.59%
|
6.80
|
6.90
|
6.20
|
6.20
|
6.30
|
6.20
|
3,600
|
|
|
3/8/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
3/7/2016
|
-0.10 / -1.56%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.68
|
6.30
|
2,500
|
|
|
3/4/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
3/3/2016
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
3/2/2016
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
3/1/2016
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
148
|
|
|
2/29/2016
|
-0.20 / -2.86%
|
7.20
|
7.20
|
6.80
|
6.80
|
7.20
|
6.80
|
4,700
|
|
|
2/26/2016
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
512
|
|
|