|
Closing price on 6/1/2018
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
2,500 |
| Split-adjusted Price |
5.80 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2018
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.98
|
5.80
|
2,500
|
|
|
5/31/2018
|
-0.20 / -3.23%
|
5.80
|
6.10
|
5.70
|
6.00
|
5.93
|
6.00
|
700
|
|
|
5/30/2018
|
0.00 / 0.00%
|
5.70
|
6.30
|
5.70
|
6.20
|
6.02
|
6.20
|
3,500
|
|
|
5/29/2018
|
+0.50 / +8.77%
|
5.40
|
6.20
|
5.40
|
6.20
|
5.85
|
6.20
|
3,700
|
|
|
5/28/2018
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.40
|
5.70
|
5.63
|
5.70
|
1,900
|
|
|
5/25/2018
|
-0.60 / -9.38%
|
6.30
|
6.50
|
5.80
|
5.80
|
5.94
|
5.80
|
4,800
|
|
|
5/24/2018
|
-0.10 / -1.54%
|
6.30
|
6.50
|
5.90
|
6.40
|
6.24
|
6.40
|
4,500
|
|
|
5/23/2018
|
-0.20 / -2.99%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.22
|
6.50
|
6,500
|
|
|
5/22/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.20
|
6.70
|
6.61
|
6.70
|
2,400
|
|
|
5/21/2018
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.81
|
6.70
|
800
|
|
|
5/18/2018
|
-0.10 / -1.45%
|
6.90
|
7.20
|
6.30
|
6.80
|
6.61
|
6.80
|
9,600
|
|
|
5/17/2018
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.50
|
6.90
|
6.80
|
6.90
|
1,700
|
|
|
5/16/2018
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.70
|
7.00
|
200
|
|
|
5/15/2018
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.70
|
7.00
|
6.98
|
7.00
|
5,400
|
|
|
5/14/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.95
|
7.00
|
800
|
|
|
5/11/2018
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.60
|
7.00
|
6.91
|
7.00
|
8,600
|
|
|
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
|
|
|