Closing price on 10/2/2018
|
|
Open |
26.85 |
High |
26.90 |
Low |
26.50 |
Volume |
60,490 |
Split-adjusted Price |
13.98 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/2/2018
|
0.00 / 0.00%
|
26.85
|
26.90
|
26.50
|
26.90
|
26.65
|
13.98
|
60,490
|
|
10/1/2018
|
+0.10 / +0.37%
|
26.80
|
27.00
|
26.70
|
26.90
|
26.80
|
13.98
|
26,190
|
|
9/28/2018
|
0.00 / 0.00%
|
26.80
|
26.95
|
26.60
|
26.80
|
26.85
|
13.93
|
23,460
|
|
9/27/2018
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.50
|
26.80
|
26.74
|
13.93
|
23,670
|
|
9/26/2018
|
+0.60 / +2.29%
|
26.20
|
26.80
|
26.20
|
26.80
|
26.51
|
13.93
|
58,250
|
|
9/25/2018
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.05
|
26.20
|
26.17
|
13.61
|
38,780
|
|
9/24/2018
|
+0.45 / +1.75%
|
26.00
|
26.40
|
26.00
|
26.20
|
26.12
|
13.61
|
103,840
|
|
9/21/2018
|
-0.15 / -0.58%
|
25.80
|
25.90
|
25.75
|
25.75
|
25.84
|
13.38
|
26,930
|
|
9/20/2018
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.80
|
25.90
|
25.89
|
13.46
|
26,460
|
|
9/19/2018
|
+0.05 / +0.19%
|
25.90
|
25.95
|
25.80
|
25.90
|
25.82
|
13.46
|
24,590
|
|
9/18/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
25.85
|
25.83
|
13.43
|
13,630
|
|
9/17/2018
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.85
|
25.85
|
25.88
|
13.43
|
57,540
|
|
9/14/2018
|
+0.05 / +0.19%
|
26.00
|
26.00
|
25.80
|
25.95
|
25.90
|
13.48
|
49,960
|
|
9/13/2018
|
+0.15 / +0.58%
|
25.75
|
25.90
|
25.70
|
25.90
|
25.78
|
13.46
|
45,120
|
|
9/12/2018
|
+0.05 / +0.19%
|
25.90
|
25.90
|
25.70
|
25.75
|
25.72
|
13.38
|
14,540
|
|
9/11/2018
|
+0.05 / +0.19%
|
25.65
|
25.70
|
25.60
|
25.70
|
25.65
|
13.35
|
30,060
|
|
9/10/2018
|
+0.05 / +0.20%
|
25.60
|
25.75
|
25.60
|
25.65
|
25.63
|
13.33
|
13,540
|
|
9/7/2018
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.50
|
25.60
|
25.54
|
13.30
|
40,640
|
|
9/6/2018
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.60
|
25.60
|
25.73
|
13.30
|
34,790
|
|
9/5/2018
|
0.00 / 0.00%
|
25.85
|
25.85
|
25.70
|
25.70
|
25.79
|
13.35
|
37,800
|
|
9/4/2018
|
-0.30 / -1.15%
|
25.10
|
25.85
|
25.10
|
25.70
|
25.66
|
13.35
|
28,290
|
|
8/31/2018
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.80
|
26.00
|
25.85
|
13.51
|
33,110
|
|
8/30/2018
|
+0.10 / +0.39%
|
26.10
|
26.10
|
25.70
|
26.00
|
26.00
|
13.51
|
46,960
|
|
8/29/2018
|
+0.35 / +1.37%
|
25.80
|
25.90
|
25.60
|
25.90
|
25.80
|
13.46
|
25,700
|
|
8/28/2018
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.45
|
25.55
|
25.52
|
13.28
|
26,020
|
|
8/27/2018
|
+0.10 / +0.39%
|
25.45
|
25.60
|
25.30
|
25.55
|
25.49
|
13.28
|
75,490
|
|
8/24/2018
|
+0.20 / +0.79%
|
25.25
|
25.50
|
25.25
|
25.45
|
25.31
|
13.23
|
11,180
|
|
8/23/2018
|
+0.05 / +0.20%
|
25.20
|
25.40
|
25.20
|
25.25
|
25.21
|
13.12
|
47,210
|
|
8/22/2018
|
0.00 / 0.00%
|
25.20
|
25.25
|
25.15
|
25.20
|
25.20
|
13.10
|
57,300
|
|
8/21/2018
|
+0.05 / +0.20%
|
25.20
|
25.50
|
25.15
|
25.20
|
25.19
|
13.10
|
48,980
|
|
|