Closing price on 12/12/2016
|
|
Open |
27.00 |
High |
27.00 |
Low |
25.60 |
Volume |
7,060 |
Split-adjusted Price |
8.18 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/12/2016
|
-3.00 / -10.38%
|
27.00
|
27.00
|
25.60
|
25.90
|
25.78
|
8.18
|
7,060
|
|
12/9/2016
|
+0.10 / +0.35%
|
28.90
|
28.90
|
28.80
|
28.90
|
28.80
|
8.34
|
18,090
|
|
12/8/2016
|
-0.15 / -0.52%
|
29.00
|
29.00
|
28.75
|
28.80
|
28.92
|
8.31
|
13,900
|
|
12/7/2016
|
+0.20 / +0.70%
|
28.95
|
29.10
|
28.95
|
28.95
|
29.05
|
8.35
|
4,440
|
|
12/6/2016
|
-0.15 / -0.52%
|
28.90
|
29.10
|
28.70
|
28.75
|
28.82
|
8.29
|
22,830
|
|
12/5/2016
|
-0.10 / -0.34%
|
28.70
|
29.00
|
28.70
|
28.90
|
28.89
|
8.34
|
10,350
|
|
12/2/2016
|
0.00 / 0.00%
|
29.00
|
29.30
|
28.50
|
29.00
|
28.94
|
8.37
|
5,390
|
|
12/1/2016
|
-0.30 / -1.02%
|
29.30
|
29.30
|
29.00
|
29.00
|
29.06
|
8.37
|
14,970
|
|
11/30/2016
|
+0.40 / +1.38%
|
29.10
|
29.30
|
28.90
|
29.30
|
29.14
|
8.45
|
53,500
|
|
11/29/2016
|
+0.30 / +1.05%
|
29.00
|
29.10
|
28.70
|
28.90
|
28.90
|
8.34
|
14,150
|
|
11/28/2016
|
-0.40 / -1.38%
|
28.40
|
29.00
|
28.40
|
28.60
|
28.90
|
8.25
|
20,520
|
|
11/25/2016
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.30
|
29.00
|
29.00
|
8.37
|
2,690
|
|
11/24/2016
|
+0.30 / +1.05%
|
29.00
|
29.20
|
28.80
|
29.00
|
29.01
|
8.37
|
52,500
|
|
11/23/2016
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.20
|
28.70
|
28.57
|
8.28
|
4,060
|
|
11/22/2016
|
-0.30 / -1.03%
|
28.20
|
29.10
|
28.20
|
28.70
|
28.68
|
8.28
|
25,730
|
|
11/21/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
8.37
|
0
|
|
11/18/2016
|
+0.50 / +1.75%
|
29.00
|
29.00
|
28.60
|
29.00
|
28.71
|
8.37
|
24,900
|
|
11/17/2016
|
-0.50 / -1.72%
|
28.55
|
28.90
|
28.50
|
28.50
|
28.61
|
8.22
|
17,790
|
|
11/16/2016
|
+0.30 / +1.05%
|
29.00
|
29.00
|
28.50
|
29.00
|
28.78
|
8.37
|
17,410
|
|
11/15/2016
|
-0.40 / -1.37%
|
29.10
|
29.20
|
28.70
|
28.70
|
29.04
|
8.28
|
11,640
|
|
11/14/2016
|
-0.10 / -0.34%
|
29.10
|
29.20
|
29.10
|
29.10
|
29.15
|
8.39
|
20,000
|
|
11/11/2016
|
0.00 / 0.00%
|
29.00
|
29.20
|
29.00
|
29.20
|
29.18
|
8.42
|
64,230
|
|
11/10/2016
|
0.00 / 0.00%
|
29.00
|
29.20
|
29.00
|
29.20
|
29.09
|
8.42
|
4,400
|
|
11/9/2016
|
0.00 / 0.00%
|
29.10
|
29.20
|
28.90
|
29.20
|
29.18
|
8.42
|
9,250
|
|
11/8/2016
|
-0.10 / -0.34%
|
29.30
|
29.30
|
29.10
|
29.20
|
29.24
|
8.42
|
15,050
|
|
11/7/2016
|
+0.20 / +0.69%
|
29.00
|
29.30
|
29.00
|
29.30
|
29.15
|
8.45
|
2,220
|
|
11/4/2016
|
0.00 / 0.00%
|
29.00
|
29.10
|
29.00
|
29.10
|
29.05
|
8.39
|
1,800
|
|
11/3/2016
|
-0.10 / -0.34%
|
28.30
|
29.20
|
28.30
|
29.10
|
28.73
|
8.39
|
570
|
|
11/2/2016
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.00
|
29.20
|
29.15
|
8.42
|
2,380
|
|
11/1/2016
|
0.00 / 0.00%
|
29.20
|
29.30
|
29.20
|
29.20
|
29.22
|
8.42
|
27,690
|
|
|