|
Closing price on 1/8/2020
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.10 |
| Volume |
33,350 |
| Split-adjusted Price |
10.85 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2020
|
-0.25 / -1.43%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.24
|
10.85
|
33,350
|
|
|
1/7/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.45
|
17.44
|
11.01
|
23,630
|
|
|
1/6/2020
|
-0.05 / -0.29%
|
17.50
|
17.65
|
17.45
|
17.45
|
17.51
|
11.01
|
7,570
|
|
|
1/3/2020
|
0.00 / 0.00%
|
17.55
|
17.55
|
17.40
|
17.50
|
17.50
|
11.04
|
13,630
|
|
|
1/2/2020
|
+0.05 / +0.29%
|
17.55
|
17.60
|
17.40
|
17.50
|
17.48
|
11.04
|
17,510
|
|
|
12/31/2019
|
-0.05 / -0.29%
|
17.40
|
17.60
|
17.40
|
17.45
|
17.50
|
11.01
|
15,200
|
|
|
12/30/2019
|
-0.15 / -0.85%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.56
|
11.04
|
30,530
|
|
|
12/27/2019
|
-0.20 / -1.12%
|
17.85
|
17.85
|
17.65
|
17.65
|
17.73
|
11.14
|
17,430
|
|
|
12/26/2019
|
+0.05 / +0.28%
|
17.80
|
17.85
|
17.65
|
17.85
|
17.79
|
11.26
|
300
|
|
|
12/25/2019
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.77
|
11.23
|
21,950
|
|
|
12/24/2019
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.87
|
11.30
|
3,190
|
|
|
12/23/2019
|
+0.10 / +0.56%
|
17.95
|
18.20
|
17.90
|
18.00
|
18.05
|
11.36
|
10,690
|
|
|
12/20/2019
|
+0.10 / +0.56%
|
17.95
|
17.95
|
17.80
|
17.90
|
17.88
|
11.30
|
19,180
|
|
|
12/19/2019
|
-0.05 / -0.28%
|
17.85
|
17.85
|
17.70
|
17.80
|
17.81
|
11.23
|
6,290
|
|
|
12/18/2019
|
+0.05 / +0.28%
|
17.80
|
17.85
|
17.60
|
17.85
|
17.73
|
11.26
|
6,260
|
|
|
12/17/2019
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.83
|
11.23
|
13,910
|
|
|
12/16/2019
|
-0.05 / -0.28%
|
17.90
|
17.95
|
17.85
|
17.85
|
17.90
|
11.26
|
16,090
|
|
|
12/13/2019
|
-0.10 / -0.56%
|
17.95
|
18.00
|
17.80
|
17.90
|
17.90
|
11.30
|
43,070
|
|
|
12/12/2019
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.30
|
18.00
|
17.75
|
11.36
|
27,440
|
|
|
12/11/2019
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.18
|
11.42
|
5,940
|
|
|
12/10/2019
|
-0.25 / -1.35%
|
18.55
|
18.65
|
18.10
|
18.30
|
18.21
|
11.55
|
17,570
|
|
|
12/9/2019
|
+0.60 / +3.34%
|
18.00
|
18.95
|
17.70
|
18.55
|
18.46
|
11.71
|
61,040
|
|
|
12/6/2019
|
-0.35 / -1.68%
|
20.80
|
20.90
|
20.45
|
20.45
|
20.72
|
11.33
|
56,410
|
|
|
12/5/2019
|
-0.30 / -1.42%
|
21.00
|
21.10
|
20.70
|
20.80
|
20.91
|
11.52
|
116,270
|
|
|
12/4/2019
|
0.00 / 0.00%
|
21.10
|
21.15
|
21.00
|
21.10
|
21.05
|
11.69
|
86,500
|
|
|
12/3/2019
|
-0.05 / -0.24%
|
21.00
|
21.20
|
20.90
|
21.10
|
21.03
|
11.69
|
93,540
|
|
|
12/2/2019
|
-0.15 / -0.70%
|
21.30
|
21.40
|
20.00
|
21.15
|
21.16
|
11.71
|
77,820
|
|
|
11/29/2019
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.37
|
11.80
|
43,100
|
|
|
11/28/2019
|
-0.30 / -1.38%
|
21.90
|
21.90
|
21.40
|
21.50
|
21.62
|
11.91
|
50,790
|
|
|
11/27/2019
|
+0.80 / +3.81%
|
21.20
|
21.80
|
21.20
|
21.80
|
21.57
|
12.07
|
93,130
|
|
|