|
Closing price on 5/30/2019
|
|
| Open |
2.10 |
| High |
2.10 |
| Low |
2.00 |
| Volume |
5,900 |
| Split-adjusted Price |
2.00 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2019
|
-0.20 / -9.09%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.02
|
2.00
|
5,900
|
|
|
5/29/2019
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.13
|
2.20
|
300
|
|
|
5/28/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
5/27/2019
|
-0.20 / -9.09%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.00
|
2.00
|
20,300
|
|
|
5/24/2019
|
-0.10 / -4.35%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.13
|
2.20
|
8,700
|
|
|
5/23/2019
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.21
|
2.30
|
9,200
|
|
|
5/22/2019
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.00
|
2.20
|
2.01
|
2.20
|
44,900
|
|
|
5/21/2019
|
+0.10 / +4.76%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.08
|
2.20
|
5,100
|
|
|
5/20/2019
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
12,600
|
|
|
5/17/2019
|
+0.20 / +9.52%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
100
|
|
|
5/16/2019
|
+0.10 / +5.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.20
|
2.10
|
7,800
|
|
|
5/15/2019
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.99
|
2.00
|
6,600
|
|
|
5/14/2019
|
-0.20 / -9.52%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
10,000
|
|
|
5/13/2019
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.01
|
2.10
|
1,100
|
|
|
5/10/2019
|
0.00 / 0.00%
|
1.90
|
2.10
|
1.90
|
2.10
|
1.91
|
2.10
|
1,900
|
|
|
5/9/2019
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.03
|
2.10
|
300
|
|
|
5/8/2019
|
+0.10 / +5.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
300
|
|
|
5/7/2019
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1,000
|
|
|
5/6/2019
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2,200
|
|
|
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
|
|
|