Closing price on 2/18/2019
|
|
Open |
21.40 |
High |
21.60 |
Low |
21.40 |
Volume |
29,380 |
Split-adjusted Price |
13.45 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2019
|
+0.15 / +0.70%
|
21.40
|
21.60
|
21.40
|
21.60
|
21.55
|
13.45
|
29,380
|
|
2/15/2019
|
0.00 / 0.00%
|
21.45
|
21.60
|
21.45
|
21.45
|
21.50
|
13.36
|
27,490
|
|
2/14/2019
|
+0.15 / +0.70%
|
21.30
|
21.50
|
21.10
|
21.45
|
21.36
|
13.36
|
69,810
|
|
2/13/2019
|
+0.65 / +3.15%
|
20.75
|
21.30
|
20.75
|
21.30
|
20.99
|
13.27
|
96,540
|
|
2/12/2019
|
+0.05 / +0.24%
|
20.50
|
20.65
|
20.30
|
20.65
|
20.51
|
12.86
|
57,770
|
|
2/11/2019
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.50
|
20.60
|
20.60
|
12.83
|
11,600
|
|
2/1/2019
|
+0.10 / +0.49%
|
20.80
|
20.80
|
20.40
|
20.60
|
20.41
|
12.83
|
11,220
|
|
1/31/2019
|
+0.10 / +0.49%
|
20.35
|
21.00
|
20.35
|
20.50
|
20.57
|
12.77
|
7,050
|
|
1/30/2019
|
-0.35 / -1.69%
|
20.80
|
20.80
|
20.40
|
20.40
|
20.51
|
12.71
|
15,260
|
|
1/29/2019
|
0.00 / 0.00%
|
20.70
|
20.75
|
20.35
|
20.75
|
20.42
|
12.92
|
37,750
|
|
1/28/2019
|
+0.25 / +1.22%
|
20.55
|
20.80
|
20.35
|
20.75
|
20.47
|
12.92
|
35,030
|
|
1/25/2019
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.35
|
20.50
|
20.45
|
12.77
|
23,860
|
|
1/24/2019
|
+0.20 / +0.98%
|
20.40
|
20.90
|
20.30
|
20.60
|
20.37
|
12.83
|
26,270
|
|
1/23/2019
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.32
|
12.71
|
22,440
|
|
1/22/2019
|
-0.20 / -0.97%
|
20.65
|
20.65
|
20.30
|
20.40
|
20.43
|
12.71
|
36,960
|
|
1/21/2019
|
-0.30 / -1.44%
|
20.90
|
20.90
|
20.40
|
20.60
|
20.60
|
12.83
|
75,130
|
|
1/18/2019
|
+0.05 / +0.24%
|
20.90
|
20.90
|
20.65
|
20.90
|
20.79
|
13.02
|
17,410
|
|
1/17/2019
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.85
|
20.85
|
20.91
|
12.99
|
13,580
|
|
1/16/2019
|
+0.15 / +0.72%
|
20.80
|
21.00
|
20.80
|
20.95
|
20.95
|
13.05
|
27,070
|
|
1/15/2019
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.86
|
12.96
|
11,410
|
|
1/14/2019
|
-0.10 / -0.48%
|
21.10
|
21.10
|
20.90
|
20.90
|
20.95
|
13.02
|
21,720
|
|
1/11/2019
|
+0.20 / +0.96%
|
20.80
|
21.10
|
20.80
|
21.00
|
20.99
|
13.08
|
25,010
|
|
1/10/2019
|
-0.25 / -1.19%
|
21.00
|
21.10
|
20.80
|
20.80
|
20.84
|
12.96
|
22,260
|
|
1/9/2019
|
+0.05 / +0.24%
|
21.10
|
21.15
|
21.00
|
21.05
|
21.06
|
13.11
|
26,680
|
|
1/8/2019
|
-0.15 / -0.71%
|
20.90
|
21.10
|
20.85
|
21.00
|
20.98
|
13.08
|
9,580
|
|
1/7/2019
|
+0.20 / +0.95%
|
21.20
|
21.40
|
21.10
|
21.15
|
21.13
|
13.17
|
16,140
|
|
1/4/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
20.95
|
20.90
|
13.05
|
41,060
|
|
1/3/2019
|
-0.30 / -1.41%
|
21.25
|
21.25
|
20.75
|
20.95
|
20.99
|
13.05
|
83,180
|
|
1/2/2019
|
-0.15 / -0.70%
|
21.40
|
21.40
|
21.25
|
21.25
|
21.32
|
13.24
|
35,890
|
|
12/28/2018
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.35
|
21.40
|
21.40
|
13.33
|
30,470
|
|
|