|
Closing price on 5/10/2018
|
|
| Open |
6.70 |
| High |
7.00 |
| Low |
6.60 |
| Volume |
11,500 |
| Split-adjusted Price |
6.90 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
+0.30 / +4.55%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.74
|
6.90
|
11,500
|
|
|
5/9/2018
|
+0.50 / +8.20%
|
6.60
|
6.70
|
6.10
|
6.60
|
6.39
|
6.60
|
5,400
|
|
|
5/8/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.07
|
6.10
|
4,200
|
|
|
5/7/2018
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.02
|
6.10
|
699,392
|
|
|
5/4/2018
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.01
|
6.00
|
3,000
|
|
|
5/3/2018
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.60
|
6.10
|
6.03
|
6.10
|
2,300
|
|
|
5/2/2018
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.98
|
6.00
|
17,200
|
|
|
4/27/2018
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
121,900
|
|
|
4/26/2018
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.40
|
6.00
|
5.63
|
6.00
|
15,000
|
|
|
4/24/2018
|
-0.10 / -1.64%
|
6.00
|
6.30
|
5.50
|
6.00
|
6.01
|
6.00
|
9,300
|
|
|
4/23/2018
|
+0.20 / +3.39%
|
5.50
|
6.10
|
5.40
|
6.10
|
5.50
|
6.10
|
60,100
|
|
|
4/20/2018
|
-0.60 / -9.23%
|
6.10
|
6.90
|
5.90
|
5.90
|
5.93
|
5.90
|
50,000
|
|
|
4/19/2018
|
-0.70 / -9.72%
|
6.50
|
7.90
|
6.50
|
6.50
|
6.51
|
6.50
|
38,900
|
|
|
4/18/2018
|
-0.80 / -10.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7,000
|
|
|
4/17/2018
|
-0.80 / -9.09%
|
9.00
|
9.00
|
8.00
|
8.00
|
8.05
|
8.00
|
30,000
|
|
|
4/16/2018
|
+0.20 / +2.33%
|
8.60
|
9.00
|
8.30
|
8.80
|
8.63
|
8.80
|
10,600
|
|
|
4/13/2018
|
-0.90 / -9.47%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
8.60
|
44,300
|
|
|
4/12/2018
|
-1.00 / -9.52%
|
10.50
|
10.50
|
9.50
|
9.50
|
9.56
|
9.50
|
108,800
|
|
|
4/11/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.10
|
10.50
|
10.50
|
10.50
|
8,300
|
|
|
4/10/2018
|
-1.10 / -9.48%
|
12.30
|
12.30
|
10.50
|
10.50
|
10.59
|
10.50
|
187,800
|
|
|
4/9/2018
|
-0.40 / -3.33%
|
11.70
|
13.00
|
11.30
|
11.60
|
11.68
|
11.60
|
29,400
|
|
|
4/6/2018
|
-0.80 / -6.25%
|
12.00
|
12.90
|
11.70
|
12.00
|
12.21
|
12.00
|
139,100
|
|
|
4/5/2018
|
-0.30 / -2.29%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.86
|
12.80
|
2,100
|
|
|
4/4/2018
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.70
|
13.10
|
12.83
|
13.10
|
33,700
|
|
|
4/3/2018
|
-0.40 / -2.96%
|
13.60
|
13.60
|
12.80
|
13.10
|
13.04
|
13.10
|
171,102
|
|
|
4/2/2018
|
+0.40 / +3.05%
|
13.20
|
13.50
|
12.70
|
13.50
|
12.84
|
13.50
|
38,500
|
|
|
3/30/2018
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.11
|
13.10
|
6,900
|
|
|
3/29/2018
|
+0.10 / +0.77%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.10
|
13.10
|
4,100
|
|
|
3/28/2018
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.90
|
13.00
|
5,100
|
|
|
3/27/2018
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.80
|
12.90
|
12.97
|
12.90
|
33,200
|
|
|