|
Closing price on 5/24/2017
|
|
| Open |
31.50 |
| High |
31.50 |
| Low |
31.00 |
| Volume |
26,120 |
| Split-adjusted Price |
8.75 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
+0.05 / +0.16%
|
31.50
|
31.50
|
31.00
|
31.15
|
31.09
|
8.75
|
26,120
|
|
|
5/23/2017
|
+0.60 / +1.97%
|
31.00
|
31.10
|
30.80
|
31.10
|
30.93
|
8.73
|
44,290
|
|
|
5/22/2017
|
+0.20 / +0.66%
|
30.30
|
30.50
|
30.30
|
30.50
|
30.46
|
8.56
|
37,000
|
|
|
5/19/2017
|
+0.10 / +0.33%
|
30.00
|
31.00
|
30.00
|
30.30
|
30.46
|
8.51
|
57,510
|
|
|
5/18/2017
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.20
|
30.10
|
8.48
|
17,610
|
|
|
5/17/2017
|
+0.20 / +0.67%
|
29.80
|
30.30
|
29.80
|
30.20
|
30.03
|
8.48
|
51,920
|
|
|
5/16/2017
|
-0.20 / -0.66%
|
29.70
|
30.20
|
29.70
|
30.00
|
29.80
|
8.42
|
11,240
|
|
|
5/15/2017
|
+0.60 / +2.03%
|
30.00
|
30.20
|
29.60
|
30.20
|
29.96
|
8.48
|
12,660
|
|
|
5/12/2017
|
0.00 / 0.00%
|
29.65
|
30.00
|
29.60
|
29.60
|
29.83
|
8.31
|
28,200
|
|
|
5/11/2017
|
-0.50 / -1.66%
|
29.50
|
29.85
|
29.40
|
29.60
|
29.57
|
8.31
|
12,450
|
|
|
5/10/2017
|
+0.30 / +1.01%
|
30.40
|
30.40
|
29.40
|
30.10
|
29.72
|
8.45
|
13,720
|
|
|
5/9/2017
|
0.00 / 0.00%
|
29.80
|
30.40
|
29.70
|
29.80
|
29.82
|
8.37
|
16,150
|
|
|
5/8/2017
|
0.00 / 0.00%
|
29.60
|
30.50
|
29.60
|
29.80
|
29.77
|
8.37
|
18,660
|
|
|
5/5/2017
|
0.00 / 0.00%
|
30.60
|
30.60
|
29.50
|
29.80
|
29.67
|
8.37
|
11,810
|
|
|
5/4/2017
|
+0.30 / +1.02%
|
29.40
|
29.90
|
29.30
|
29.80
|
29.59
|
8.37
|
39,470
|
|
|
5/3/2017
|
-0.10 / -0.34%
|
30.00
|
30.00
|
29.40
|
29.50
|
29.49
|
8.28
|
26,360
|
|
|
4/28/2017
|
-1.00 / -3.27%
|
30.80
|
30.80
|
29.50
|
29.60
|
29.67
|
8.31
|
19,480
|
|
|
4/27/2017
|
+1.80 / +6.25%
|
28.90
|
30.80
|
28.90
|
30.60
|
30.29
|
8.59
|
177,450
|
|
|
4/26/2017
|
+0.20 / +0.70%
|
28.90
|
28.90
|
28.50
|
28.80
|
28.69
|
8.09
|
31,620
|
|
|
4/25/2017
|
0.00 / 0.00%
|
28.60
|
29.00
|
28.60
|
28.60
|
28.67
|
8.03
|
44,030
|
|
|
4/24/2017
|
+0.10 / +0.35%
|
28.50
|
29.00
|
28.40
|
28.60
|
28.51
|
8.03
|
34,580
|
|
|
4/21/2017
|
+0.10 / +0.35%
|
28.50
|
29.40
|
28.25
|
28.50
|
28.52
|
8.00
|
19,950
|
|
|
4/20/2017
|
+0.20 / +0.71%
|
29.25
|
29.25
|
28.10
|
28.40
|
28.75
|
7.97
|
21,360
|
|
|
4/19/2017
|
+0.40 / +1.44%
|
28.35
|
28.35
|
27.80
|
28.20
|
28.14
|
7.92
|
43,880
|
|
|
4/18/2017
|
0.00 / 0.00%
|
27.80
|
28.15
|
27.60
|
27.80
|
27.80
|
7.81
|
23,060
|
|
|
4/17/2017
|
-0.40 / -1.42%
|
28.40
|
28.60
|
27.80
|
27.80
|
28.20
|
7.81
|
54,180
|
|
|
4/14/2017
|
+0.40 / +1.44%
|
27.80
|
28.50
|
27.60
|
28.20
|
28.20
|
7.92
|
88,180
|
|
|
4/13/2017
|
+0.30 / +1.09%
|
27.10
|
28.20
|
27.10
|
27.80
|
27.71
|
7.81
|
25,010
|
|
|
4/12/2017
|
0.00 / 0.00%
|
27.50
|
27.70
|
27.10
|
27.50
|
27.11
|
7.72
|
22,350
|
|
|
4/11/2017
|
+0.60 / +2.23%
|
26.95
|
27.60
|
26.90
|
27.50
|
27.08
|
7.72
|
57,500
|
|
|