Closing price on 4/17/2017
|
|
Open |
28.40 |
High |
28.60 |
Low |
27.80 |
Volume |
54,180 |
Split-adjusted Price |
8.78 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2017
|
-0.40 / -1.42%
|
28.40
|
28.60
|
27.80
|
27.80
|
28.20
|
8.78
|
54,180
|
|
4/14/2017
|
+0.40 / +1.44%
|
27.80
|
28.50
|
27.60
|
28.20
|
28.20
|
8.91
|
88,180
|
|
4/13/2017
|
+0.30 / +1.09%
|
27.10
|
28.20
|
27.10
|
27.80
|
27.71
|
8.78
|
25,010
|
|
4/12/2017
|
0.00 / 0.00%
|
27.50
|
27.70
|
27.10
|
27.50
|
27.11
|
8.68
|
22,350
|
|
4/11/2017
|
+0.60 / +2.23%
|
26.95
|
27.60
|
26.90
|
27.50
|
27.08
|
8.68
|
57,500
|
|
4/10/2017
|
+0.10 / +0.37%
|
26.90
|
26.90
|
26.80
|
26.90
|
26.82
|
8.49
|
22,860
|
|
4/7/2017
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.70
|
26.80
|
26.82
|
8.46
|
4,660
|
|
4/5/2017
|
+0.70 / +2.66%
|
26.50
|
27.00
|
26.25
|
27.00
|
26.72
|
8.53
|
36,190
|
|
4/4/2017
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.20
|
26.30
|
26.30
|
8.31
|
17,910
|
|
4/3/2017
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.20
|
26.30
|
26.23
|
8.31
|
8,770
|
|
3/31/2017
|
+0.20 / +0.76%
|
26.50
|
26.50
|
26.20
|
26.40
|
26.40
|
8.34
|
15,570
|
|
3/30/2017
|
+0.10 / +0.38%
|
26.20
|
26.90
|
26.20
|
26.20
|
26.21
|
8.27
|
37,890
|
|
3/29/2017
|
+0.10 / +0.38%
|
25.90
|
26.10
|
25.90
|
26.10
|
26.00
|
8.24
|
27,920
|
|
3/28/2017
|
+0.10 / +0.39%
|
26.20
|
26.20
|
25.90
|
26.00
|
26.01
|
8.21
|
14,650
|
|
3/27/2017
|
-0.10 / -0.38%
|
26.00
|
26.10
|
25.90
|
25.90
|
25.98
|
8.18
|
12,510
|
|
3/24/2017
|
-0.25 / -0.95%
|
26.00
|
26.10
|
26.00
|
26.00
|
26.03
|
8.21
|
15,520
|
|
3/23/2017
|
-0.05 / -0.19%
|
26.30
|
26.30
|
26.00
|
26.25
|
26.03
|
8.29
|
7,030
|
|
3/22/2017
|
+0.10 / +0.38%
|
26.20
|
26.30
|
26.10
|
26.30
|
26.15
|
8.31
|
7,190
|
|
3/21/2017
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.10
|
26.20
|
26.21
|
8.27
|
31,400
|
|
3/20/2017
|
+0.10 / +0.38%
|
26.10
|
26.20
|
26.00
|
26.20
|
26.08
|
8.27
|
20,550
|
|
3/17/2017
|
+0.10 / +0.38%
|
26.10
|
26.30
|
26.10
|
26.10
|
26.15
|
8.24
|
10,310
|
|
3/16/2017
|
-0.10 / -0.38%
|
26.00
|
26.30
|
26.00
|
26.00
|
26.05
|
8.21
|
21,920
|
|
3/15/2017
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.00
|
26.10
|
26.17
|
8.24
|
1,490
|
|
3/14/2017
|
-0.50 / -1.88%
|
26.60
|
26.60
|
26.00
|
26.10
|
26.08
|
8.24
|
4,410
|
|
3/13/2017
|
+0.60 / +2.31%
|
25.90
|
26.60
|
25.70
|
26.60
|
26.07
|
8.40
|
12,430
|
|
3/10/2017
|
0.00 / 0.00%
|
26.20
|
26.90
|
26.00
|
26.00
|
26.19
|
8.21
|
11,340
|
|
3/9/2017
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.70
|
26.00
|
25.93
|
8.21
|
2,970
|
|
3/8/2017
|
+0.05 / +0.19%
|
25.95
|
26.00
|
25.55
|
26.00
|
25.94
|
8.21
|
10,330
|
|
3/7/2017
|
+0.05 / +0.19%
|
26.00
|
27.00
|
25.80
|
25.95
|
26.03
|
8.19
|
4,380
|
|
3/6/2017
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.65
|
25.90
|
25.73
|
8.18
|
10,220
|
|
|