Closing price on 7/26/2019
|
|
Open |
20.30 |
High |
20.40 |
Low |
20.25 |
Volume |
64,090 |
Split-adjusted Price |
12.71 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2019
|
+0.15 / +0.74%
|
20.30
|
20.40
|
20.25
|
20.40
|
20.35
|
12.71
|
64,090
|
|
7/25/2019
|
+0.05 / +0.25%
|
20.25
|
20.30
|
20.20
|
20.25
|
20.21
|
12.61
|
16,920
|
|
7/24/2019
|
0.00 / 0.00%
|
20.25
|
20.25
|
20.15
|
20.20
|
20.20
|
12.58
|
37,180
|
|
7/23/2019
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.31
|
12.58
|
68,000
|
|
7/22/2019
|
-0.05 / -0.24%
|
20.45
|
20.45
|
20.10
|
20.40
|
20.40
|
12.71
|
19,120
|
|
7/19/2019
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.00
|
20.45
|
20.39
|
12.74
|
95,940
|
|
7/18/2019
|
+0.05 / +0.24%
|
20.60
|
20.70
|
20.50
|
20.65
|
20.62
|
12.86
|
24,100
|
|
7/17/2019
|
-0.05 / -0.24%
|
20.60
|
20.60
|
20.55
|
20.60
|
20.59
|
12.83
|
39,730
|
|
7/16/2019
|
+0.05 / +0.24%
|
20.55
|
20.65
|
20.55
|
20.65
|
20.65
|
12.86
|
28,720
|
|
7/15/2019
|
0.00 / 0.00%
|
20.60
|
20.65
|
20.55
|
20.60
|
20.59
|
12.83
|
17,240
|
|
7/12/2019
|
-0.05 / -0.24%
|
20.80
|
20.80
|
20.50
|
20.60
|
20.57
|
12.83
|
11,910
|
|
7/11/2019
|
0.00 / 0.00%
|
20.65
|
20.70
|
20.60
|
20.65
|
20.68
|
12.86
|
14,410
|
|
7/10/2019
|
+0.05 / +0.24%
|
20.60
|
20.70
|
20.60
|
20.65
|
20.65
|
12.86
|
17,970
|
|
7/9/2019
|
0.00 / 0.00%
|
20.60
|
20.65
|
20.50
|
20.60
|
20.58
|
12.83
|
44,940
|
|
7/8/2019
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.55
|
20.60
|
20.64
|
12.83
|
36,490
|
|
7/5/2019
|
-0.05 / -0.24%
|
20.70
|
20.75
|
20.70
|
20.70
|
20.71
|
12.89
|
3,710
|
|
7/4/2019
|
+0.05 / +0.24%
|
20.80
|
20.90
|
20.60
|
20.75
|
20.73
|
12.92
|
84,260
|
|
7/3/2019
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.78
|
12.89
|
28,340
|
|
7/2/2019
|
0.00 / 0.00%
|
20.80
|
20.85
|
20.80
|
20.80
|
20.80
|
12.96
|
31,920
|
|
7/1/2019
|
+0.10 / +0.48%
|
20.70
|
20.95
|
20.70
|
20.80
|
20.92
|
12.96
|
9,320
|
|
6/28/2019
|
0.00 / 0.00%
|
20.60
|
20.95
|
20.60
|
20.70
|
20.71
|
12.89
|
4,080
|
|
6/27/2019
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.70
|
20.70
|
20.73
|
12.89
|
22,480
|
|
6/26/2019
|
0.00 / 0.00%
|
20.70
|
20.75
|
20.70
|
20.70
|
20.71
|
12.89
|
13,050
|
|
6/25/2019
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.60
|
12.89
|
11,410
|
|
6/24/2019
|
-0.30 / -1.44%
|
20.85
|
21.00
|
20.45
|
20.60
|
20.65
|
12.83
|
58,120
|
|
6/21/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.93
|
13.02
|
6,560
|
|
6/20/2019
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.80
|
20.90
|
21.00
|
13.02
|
16,480
|
|
6/19/2019
|
+0.20 / +0.96%
|
20.70
|
21.00
|
20.60
|
21.00
|
20.70
|
13.08
|
94,560
|
|
6/18/2019
|
0.00 / 0.00%
|
20.80
|
20.85
|
20.40
|
20.80
|
20.61
|
12.96
|
66,280
|
|
6/17/2019
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.92
|
12.96
|
11,140
|
|
|