Closing price on 5/22/2015
|
|
Open |
5.00 |
High |
5.00 |
Low |
4.60 |
Volume |
2,360 |
Split-adjusted Price |
4.60 |
|
|
SJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2015
|
-0.40 / -8.00%
|
5.00
|
5.00
|
4.60
|
4.60
|
5.00
|
4.60
|
2,360
|
|
5/21/2015
|
+0.40 / +8.70%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
5/20/2015
|
+0.40 / +9.52%
|
4.20
|
4.60
|
4.20
|
4.60
|
4.20
|
4.60
|
400
|
|
5/19/2015
|
-0.20 / -4.55%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
5/18/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
5/15/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
5/14/2015
|
-0.20 / -4.35%
|
4.60
|
5.00
|
4.40
|
4.40
|
4.99
|
4.40
|
31,500
|
|
5/13/2015
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
5/12/2015
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.60
|
4.60
|
4.95
|
4.60
|
32,300
|
|
5/11/2015
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
4.60
|
9,600
|
|
5/8/2015
|
+0.40 / +9.09%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.76
|
4.80
|
7,200
|
|
5/7/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
5/6/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
5/5/2015
|
0.00 / 0.00%
|
4.20
|
4.80
|
4.20
|
4.40
|
4.73
|
4.40
|
9,000
|
|
5/4/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
4/27/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
30
|
|
4/24/2015
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
700
|
|
4/23/2015
|
-0.40 / -9.09%
|
4.70
|
4.80
|
4.00
|
4.00
|
4.74
|
4.00
|
11,400
|
|
4/22/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
4/21/2015
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3,900
|
|
4/20/2015
|
-0.10 / -2.44%
|
4.50
|
4.50
|
4.00
|
4.00
|
4.50
|
4.00
|
400
|
|
4/17/2015
|
-0.30 / -6.82%
|
4.60
|
4.60
|
4.10
|
4.10
|
4.51
|
4.10
|
800
|
|
4/16/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
4/15/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
4/14/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
4/13/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
90
|
|
4/10/2015
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
1,100
|
|
4/9/2015
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
4/8/2015
|
+0.10 / +2.44%
|
3.70
|
4.20
|
3.70
|
4.20
|
3.95
|
4.20
|
200
|
|
4/7/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|