Closing price on 7/6/2018
|
|
Open |
25.20 |
High |
25.45 |
Low |
24.80 |
Volume |
90,010 |
Split-adjusted Price |
13.04 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2018
|
-0.10 / -0.40%
|
25.20
|
25.45
|
24.80
|
25.10
|
25.09
|
13.04
|
90,010
|
|
7/5/2018
|
-0.80 / -3.08%
|
26.10
|
26.10
|
25.20
|
25.20
|
25.59
|
13.10
|
105,300
|
|
7/4/2018
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.80
|
26.00
|
25.96
|
13.51
|
37,360
|
|
7/3/2018
|
-0.40 / -1.52%
|
26.60
|
26.65
|
25.75
|
26.00
|
26.20
|
13.51
|
149,690
|
|
7/2/2018
|
+0.40 / +1.54%
|
26.20
|
27.00
|
26.20
|
26.40
|
26.51
|
13.72
|
278,410
|
|
6/29/2018
|
0.00 / 0.00%
|
26.00
|
26.40
|
26.00
|
26.00
|
26.20
|
13.51
|
156,040
|
|
6/28/2018
|
+0.20 / +0.78%
|
26.00
|
26.10
|
25.50
|
26.00
|
25.88
|
13.51
|
47,680
|
|
6/27/2018
|
-0.40 / -1.53%
|
26.10
|
26.35
|
25.80
|
25.80
|
26.10
|
13.41
|
128,050
|
|
6/26/2018
|
0.00 / 0.00%
|
26.00
|
26.35
|
25.50
|
26.20
|
26.02
|
13.61
|
171,610
|
|
6/25/2018
|
+0.40 / +1.55%
|
25.80
|
26.20
|
25.10
|
26.20
|
25.75
|
13.61
|
178,110
|
|
6/22/2018
|
+0.55 / +2.18%
|
25.40
|
26.50
|
25.25
|
25.80
|
25.75
|
13.41
|
223,680
|
|
6/21/2018
|
+1.65 / +6.99%
|
23.60
|
25.25
|
23.60
|
25.25
|
24.51
|
13.12
|
577,000
|
|
6/20/2018
|
+0.30 / +1.29%
|
23.50
|
23.70
|
23.40
|
23.60
|
23.54
|
12.26
|
613,890
|
|
6/19/2018
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.40
|
12.11
|
76,870
|
|
6/18/2018
|
-0.30 / -1.28%
|
23.50
|
23.60
|
23.20
|
23.20
|
23.43
|
12.06
|
70,460
|
|
6/15/2018
|
+0.05 / +0.21%
|
23.45
|
23.60
|
23.40
|
23.50
|
23.50
|
12.21
|
133,260
|
|
6/14/2018
|
-0.05 / -0.21%
|
23.50
|
23.90
|
23.40
|
23.45
|
23.54
|
12.19
|
99,200
|
|
6/13/2018
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.30
|
23.50
|
23.37
|
12.21
|
11,810
|
|
6/12/2018
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.20
|
23.40
|
23.31
|
12.16
|
6,350
|
|
6/11/2018
|
-0.15 / -0.64%
|
23.40
|
23.40
|
23.25
|
23.30
|
23.34
|
12.11
|
1,010
|
|
6/8/2018
|
+0.30 / +1.30%
|
23.40
|
23.60
|
22.90
|
23.45
|
23.26
|
12.19
|
20,940
|
|
6/7/2018
|
0.00 / 0.00%
|
23.15
|
23.20
|
23.10
|
23.15
|
23.16
|
12.03
|
41,710
|
|
6/6/2018
|
+0.15 / +0.65%
|
23.20
|
23.20
|
22.90
|
23.15
|
23.02
|
12.03
|
13,120
|
|
6/5/2018
|
-0.15 / -0.65%
|
23.15
|
23.30
|
23.00
|
23.00
|
23.06
|
11.95
|
4,120
|
|
6/4/2018
|
-0.05 / -0.22%
|
23.40
|
23.40
|
23.00
|
23.15
|
23.02
|
12.03
|
4,040
|
|
6/1/2018
|
+0.10 / +0.43%
|
23.00
|
23.25
|
23.00
|
23.20
|
23.06
|
12.06
|
21,290
|
|
5/31/2018
|
+0.20 / +0.87%
|
23.00
|
23.10
|
22.80
|
23.10
|
22.95
|
12.00
|
14,640
|
|
5/30/2018
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.95
|
11.90
|
6,710
|
|
5/29/2018
|
+0.50 / +2.22%
|
22.40
|
23.00
|
22.40
|
23.00
|
22.74
|
11.95
|
20,140
|
|
5/28/2018
|
-0.50 / -2.17%
|
23.20
|
23.20
|
22.40
|
22.50
|
22.58
|
11.69
|
115,080
|
|
|