|
Closing price on 5/22/2020
|
|
| Open |
16.85 |
| High |
17.00 |
| Low |
16.75 |
| Volume |
31,020 |
| Split-adjusted Price |
10.73 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
0.00 / 0.00%
|
16.85
|
17.00
|
16.75
|
17.00
|
16.89
|
10.73
|
31,020
|
|
|
5/21/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.85
|
17.00
|
16.97
|
10.73
|
12,550
|
|
|
5/20/2020
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.80
|
17.00
|
16.97
|
10.73
|
13,730
|
|
|
5/19/2020
|
+0.20 / +1.19%
|
16.95
|
17.00
|
16.80
|
17.00
|
16.89
|
10.73
|
37,770
|
|
|
5/18/2020
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.82
|
10.60
|
33,880
|
|
|
5/15/2020
|
0.00 / 0.00%
|
16.80
|
16.95
|
16.80
|
16.80
|
16.84
|
10.60
|
29,930
|
|
|
5/14/2020
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.72
|
10.60
|
21,770
|
|
|
5/13/2020
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.78
|
10.54
|
55,350
|
|
|
5/12/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.75
|
16.90
|
16.83
|
10.66
|
47,310
|
|
|
5/11/2020
|
-0.05 / -0.29%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.82
|
10.66
|
35,490
|
|
|
5/8/2020
|
+0.15 / +0.89%
|
17.00
|
17.00
|
16.60
|
16.95
|
16.74
|
10.70
|
56,920
|
|
|
5/7/2020
|
0.00 / 0.00%
|
16.80
|
16.85
|
16.70
|
16.80
|
16.81
|
10.60
|
27,840
|
|
|
5/6/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.89
|
10.60
|
12,550
|
|
|
5/5/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.75
|
10.60
|
12,180
|
|
|
5/4/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.78
|
10.60
|
25,950
|
|
|
4/29/2020
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.65
|
10.60
|
9,010
|
|
|
4/28/2020
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.48
|
16,540
|
|
|
4/27/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.58
|
10.48
|
42,570
|
|
|
4/24/2020
|
+0.15 / +0.91%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.53
|
10.48
|
18,390
|
|
|
4/23/2020
|
-0.05 / -0.30%
|
16.60
|
16.80
|
16.35
|
16.45
|
16.49
|
10.38
|
52,350
|
|
|
4/22/2020
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.47
|
10.41
|
29,020
|
|
|
4/21/2020
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.56
|
10.35
|
65,200
|
|
|
4/20/2020
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.75
|
16.80
|
16.82
|
10.60
|
38,400
|
|
|
4/17/2020
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.88
|
10.73
|
56,500
|
|
|
4/16/2020
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.74
|
10.66
|
23,780
|
|
|
4/15/2020
|
+0.30 / +1.82%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.74
|
10.60
|
84,120
|
|
|
4/14/2020
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.42
|
10.41
|
52,920
|
|
|
4/13/2020
|
0.00 / 0.00%
|
16.30
|
16.35
|
16.25
|
16.30
|
16.31
|
10.29
|
25,570
|
|
|
4/10/2020
|
+0.05 / +0.31%
|
16.30
|
16.30
|
16.25
|
16.30
|
16.29
|
10.29
|
27,010
|
|
|
4/9/2020
|
0.00 / 0.00%
|
16.30
|
16.35
|
16.20
|
16.25
|
16.27
|
10.25
|
54,460
|
|
|