|
Closing price on 5/3/2019
|
|
| Open |
2.10 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
3,000 |
| Split-adjusted Price |
2.30 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2019
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.11
|
2.30
|
3,000
|
|
|
5/2/2019
|
+0.20 / +9.52%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
300
|
|
|
4/26/2019
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
7,300
|
|
|
4/25/2019
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.12
|
2.30
|
3,200
|
|
|
4/24/2019
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.23
|
2.30
|
300
|
|
|
4/23/2019
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.21
|
2.20
|
3,800
|
|
|
4/22/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
100
|
|
|
4/19/2019
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.35
|
2.40
|
200
|
|
|
4/18/2019
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.32
|
2.40
|
2,300
|
|
|
4/17/2019
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
2,300
|
|
|
4/16/2019
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
3,900
|
|
|
4/12/2019
|
-0.20 / -9.09%
|
2.20
|
2.30
|
2.00
|
2.00
|
2.13
|
2.00
|
600
|
|
|
4/11/2019
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
200
|
|
|
4/10/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
3,300
|
|
|
4/9/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
4/8/2019
|
+0.10 / +4.35%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.45
|
2.40
|
200
|
|
|
4/5/2019
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2,000
|
|
|
4/4/2019
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1,100
|
|
|
4/3/2019
|
-0.20 / -8.70%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.19
|
2.10
|
3,200
|
|
|
4/2/2019
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.28
|
2.30
|
1,000
|
|
|
4/1/2019
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.20
|
2.20
|
6,000
|
|
|
3/29/2019
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.21
|
2.30
|
16,200
|
|
|
3/28/2019
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
100
|
|
|
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
|
|
|