Closing price on 4/28/2021
|
|
Open |
17.30 |
High |
17.30 |
Low |
17.25 |
Volume |
21,200 |
Split-adjusted Price |
13.77 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2021
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.25
|
17.30
|
17.26
|
13.77
|
21,200
|
|
4/27/2021
|
-0.15 / -0.86%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.22
|
13.69
|
48,100
|
|
4/26/2021
|
+0.05 / +0.29%
|
17.25
|
17.35
|
17.20
|
17.35
|
17.24
|
13.81
|
87,500
|
|
4/23/2021
|
-0.15 / -0.86%
|
17.40
|
17.40
|
17.25
|
17.30
|
17.31
|
13.77
|
90,800
|
|
4/22/2021
|
-0.10 / -0.57%
|
17.65
|
17.65
|
17.45
|
17.45
|
17.52
|
13.89
|
98,200
|
|
4/20/2021
|
0.00 / 0.00%
|
17.55
|
17.70
|
17.50
|
17.55
|
17.61
|
13.97
|
161,100
|
|
4/19/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.55
|
17.54
|
13.97
|
187,600
|
|
4/16/2021
|
-0.05 / -0.28%
|
17.60
|
17.70
|
17.50
|
17.55
|
17.56
|
13.97
|
64,000
|
|
4/15/2021
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.64
|
14.01
|
55,700
|
|
4/14/2021
|
0.00 / 0.00%
|
17.60
|
17.65
|
17.55
|
17.60
|
17.58
|
14.01
|
68,200
|
|
4/13/2021
|
-0.10 / -0.56%
|
17.65
|
17.70
|
17.55
|
17.60
|
17.64
|
14.01
|
65,900
|
|
4/12/2021
|
0.00 / 0.00%
|
17.70
|
17.75
|
17.50
|
17.70
|
17.69
|
14.09
|
75,700
|
|
4/9/2021
|
+0.25 / +1.43%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.57
|
14.09
|
78,600
|
|
4/8/2021
|
0.00 / 0.00%
|
17.45
|
17.50
|
17.45
|
17.45
|
17.47
|
13.89
|
25,200
|
|
4/7/2021
|
-0.10 / -0.57%
|
17.45
|
17.50
|
17.45
|
17.45
|
17.48
|
13.89
|
37,000
|
|
4/6/2021
|
+0.10 / +0.57%
|
17.55
|
17.65
|
17.50
|
17.55
|
17.59
|
13.97
|
58,900
|
|
4/5/2021
|
-0.05 / -0.29%
|
17.50
|
17.60
|
17.35
|
17.45
|
17.45
|
13.89
|
59,100
|
|
4/2/2021
|
-0.05 / -0.28%
|
17.55
|
17.55
|
17.40
|
17.50
|
17.48
|
13.93
|
25,700
|
|
4/1/2021
|
+0.15 / +0.86%
|
17.40
|
17.60
|
17.40
|
17.55
|
17.55
|
13.97
|
94,900
|
|
3/31/2021
|
-0.05 / -0.29%
|
17.40
|
17.45
|
17.40
|
17.40
|
17.40
|
13.85
|
18,500
|
|
3/30/2021
|
0.00 / 0.00%
|
17.45
|
17.60
|
17.45
|
17.45
|
17.50
|
13.89
|
51,000
|
|
3/29/2021
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.30
|
17.45
|
17.39
|
13.89
|
37,600
|
|
3/26/2021
|
-0.25 / -1.43%
|
17.40
|
17.45
|
16.40
|
17.25
|
17.30
|
13.73
|
89,700
|
|
3/25/2021
|
+0.05 / +0.29%
|
17.45
|
17.50
|
17.40
|
17.50
|
17.44
|
13.93
|
37,500
|
|
3/24/2021
|
-0.15 / -0.85%
|
17.55
|
17.55
|
17.45
|
17.45
|
17.53
|
13.89
|
11,700
|
|
3/23/2021
|
+0.20 / +1.15%
|
17.40
|
18.00
|
17.40
|
17.60
|
17.62
|
14.01
|
190,800
|
|
3/22/2021
|
0.00 / 0.00%
|
17.35
|
17.50
|
17.35
|
17.40
|
17.40
|
13.85
|
125,900
|
|
3/19/2021
|
-0.05 / -0.29%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.53
|
13.85
|
57,400
|
|
3/18/2021
|
+0.05 / +0.29%
|
17.50
|
17.50
|
17.40
|
17.45
|
17.45
|
13.89
|
28,200
|
|
3/17/2021
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.39
|
13.85
|
27,500
|
|
|