|
Closing price on 12/19/2017
|
|
| Open |
23.60 |
| High |
23.70 |
| Low |
23.40 |
| Volume |
116,200 |
| Split-adjusted Price |
12.26 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2017
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.40
|
23.60
|
23.61
|
12.26
|
116,200
|
|
|
12/18/2017
|
-0.25 / -1.05%
|
23.90
|
23.90
|
23.55
|
23.60
|
23.62
|
12.26
|
23,620
|
|
|
12/15/2017
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.50
|
23.85
|
23.70
|
12.39
|
48,870
|
|
|
12/14/2017
|
+0.05 / +0.21%
|
23.80
|
23.85
|
23.80
|
23.85
|
23.84
|
12.39
|
9,900
|
|
|
12/13/2017
|
+0.20 / +0.85%
|
23.90
|
23.90
|
23.55
|
23.80
|
23.64
|
12.37
|
11,000
|
|
|
12/12/2017
|
0.00 / 0.00%
|
23.70
|
23.95
|
23.20
|
23.60
|
23.44
|
12.26
|
64,940
|
|
|
12/11/2017
|
-0.40 / -1.67%
|
23.80
|
23.95
|
23.55
|
23.60
|
23.64
|
12.26
|
37,260
|
|
|
12/8/2017
|
+0.20 / +0.84%
|
23.70
|
24.10
|
23.50
|
24.00
|
23.68
|
12.47
|
30,360
|
|
|
12/7/2017
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.70
|
23.80
|
23.76
|
12.37
|
22,050
|
|
|
12/6/2017
|
0.00 / 0.00%
|
23.65
|
24.30
|
23.50
|
23.80
|
23.75
|
12.37
|
57,300
|
|
|
12/5/2017
|
-0.60 / -2.46%
|
24.40
|
24.40
|
23.80
|
23.80
|
24.18
|
12.37
|
73,750
|
|
|
12/4/2017
|
+0.65 / +2.74%
|
23.75
|
24.50
|
23.75
|
24.40
|
24.19
|
12.68
|
114,370
|
|
|
12/1/2017
|
+0.35 / +1.50%
|
23.90
|
23.90
|
23.40
|
23.75
|
23.66
|
12.34
|
93,720
|
|
|
11/30/2017
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.20
|
23.40
|
23.34
|
12.16
|
41,630
|
|
|
11/29/2017
|
+0.10 / +0.43%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.22
|
12.11
|
30,650
|
|
|
11/28/2017
|
-0.20 / -0.85%
|
23.30
|
23.40
|
23.10
|
23.20
|
23.19
|
12.06
|
56,540
|
|
|
11/27/2017
|
+0.05 / +0.21%
|
23.35
|
23.50
|
23.10
|
23.40
|
23.24
|
12.16
|
78,890
|
|
|
11/24/2017
|
+0.05 / +0.21%
|
23.10
|
23.50
|
23.00
|
23.35
|
23.15
|
12.13
|
54,790
|
|
|
11/23/2017
|
-0.50 / -2.10%
|
23.80
|
23.80
|
23.10
|
23.30
|
23.39
|
12.11
|
66,230
|
|
|
11/22/2017
|
+0.05 / +0.21%
|
23.70
|
23.90
|
23.40
|
23.80
|
23.70
|
12.37
|
49,880
|
|
|
11/21/2017
|
-0.15 / -0.63%
|
23.95
|
23.95
|
23.70
|
23.75
|
23.77
|
12.34
|
70,160
|
|
|
11/20/2017
|
+0.70 / +3.02%
|
23.20
|
23.95
|
23.20
|
23.90
|
23.64
|
12.42
|
338,560
|
|
|
11/17/2017
|
+0.40 / +1.75%
|
22.90
|
23.50
|
22.80
|
23.20
|
23.17
|
12.06
|
280,580
|
|
|
11/16/2017
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.86
|
11.85
|
49,090
|
|
|
11/15/2017
|
+0.10 / +0.44%
|
22.90
|
23.40
|
22.70
|
22.80
|
22.79
|
11.85
|
52,050
|
|
|
11/14/2017
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.55
|
22.70
|
22.68
|
11.80
|
50,360
|
|
|
11/13/2017
|
+0.20 / +0.88%
|
22.70
|
22.80
|
22.50
|
22.80
|
22.63
|
11.85
|
41,530
|
|
|
11/10/2017
|
-0.25 / -1.09%
|
22.75
|
22.85
|
22.40
|
22.60
|
22.60
|
11.74
|
47,170
|
|
|
11/9/2017
|
-0.05 / -0.22%
|
22.90
|
22.90
|
22.80
|
22.85
|
22.88
|
11.87
|
29,190
|
|
|
11/8/2017
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.60
|
22.90
|
22.86
|
11.90
|
24,890
|
|
|