|
Closing price on 8/17/2018
|
|
| Open |
25.05 |
| High |
25.20 |
| Low |
25.00 |
| Volume |
13,800 |
| Split-adjusted Price |
11.62 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
+0.15 / +0.60%
|
25.05
|
25.20
|
25.00
|
25.15
|
25.14
|
11.62
|
13,800
|
|
|
8/16/2018
|
-0.15 / -0.60%
|
25.15
|
25.20
|
25.00
|
25.00
|
25.03
|
11.55
|
33,920
|
|
|
8/15/2018
|
-0.05 / -0.20%
|
25.20
|
25.25
|
25.15
|
25.15
|
25.20
|
11.62
|
31,550
|
|
|
8/14/2018
|
0.00 / 0.00%
|
25.25
|
25.25
|
25.00
|
25.20
|
25.15
|
11.64
|
51,760
|
|
|
8/13/2018
|
+0.10 / +0.40%
|
25.10
|
25.25
|
25.10
|
25.20
|
25.18
|
11.64
|
69,740
|
|
|
8/10/2018
|
+0.05 / +0.20%
|
25.10
|
25.15
|
25.05
|
25.10
|
25.09
|
11.60
|
29,930
|
|
|
8/9/2018
|
-0.05 / -0.20%
|
25.50
|
25.50
|
25.00
|
25.05
|
25.11
|
11.58
|
80,170
|
|
|
8/8/2018
|
-0.80 / -3.09%
|
25.65
|
25.70
|
25.00
|
25.10
|
25.32
|
11.60
|
177,870
|
|
|
8/7/2018
|
+0.10 / +0.39%
|
25.75
|
25.90
|
25.60
|
25.90
|
25.71
|
11.97
|
67,680
|
|
|
8/6/2018
|
-0.40 / -1.53%
|
26.20
|
26.20
|
25.80
|
25.80
|
25.92
|
11.92
|
67,470
|
|
|
8/3/2018
|
-0.10 / -0.38%
|
26.10
|
26.30
|
26.00
|
26.20
|
26.19
|
12.11
|
44,250
|
|
|
8/2/2018
|
+0.15 / +0.57%
|
26.35
|
26.40
|
25.80
|
26.30
|
26.14
|
12.15
|
30,410
|
|
|
8/1/2018
|
+0.30 / +1.16%
|
25.80
|
26.50
|
25.80
|
26.15
|
26.33
|
12.08
|
128,450
|
|
|
7/31/2018
|
+0.25 / +0.98%
|
25.70
|
26.00
|
25.50
|
25.85
|
25.63
|
11.94
|
31,800
|
|
|
7/30/2018
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.40
|
25.60
|
25.54
|
11.83
|
123,400
|
|
|
7/27/2018
|
-0.25 / -0.97%
|
26.10
|
26.10
|
25.55
|
25.60
|
25.62
|
11.83
|
61,550
|
|
|
7/26/2018
|
+0.20 / +0.78%
|
25.50
|
26.20
|
25.50
|
25.85
|
25.81
|
11.94
|
111,150
|
|
|
7/25/2018
|
-0.45 / -1.72%
|
26.00
|
26.60
|
25.65
|
25.65
|
26.01
|
11.85
|
134,450
|
|
|
7/24/2018
|
-0.80 / -2.97%
|
26.55
|
26.80
|
26.10
|
26.10
|
26.39
|
12.06
|
131,200
|
|
|
7/23/2018
|
+0.05 / +0.19%
|
26.20
|
27.00
|
26.20
|
26.90
|
26.60
|
12.43
|
53,200
|
|
|
7/20/2018
|
0.00 / 0.00%
|
27.35
|
27.40
|
26.60
|
26.85
|
26.89
|
12.41
|
71,250
|
|
|
7/19/2018
|
+1.10 / +4.27%
|
26.05
|
27.10
|
25.85
|
26.85
|
26.64
|
12.41
|
279,820
|
|
|
7/18/2018
|
+0.25 / +0.98%
|
25.75
|
25.90
|
25.50
|
25.75
|
25.75
|
11.90
|
99,950
|
|
|
7/17/2018
|
-0.25 / -0.97%
|
26.10
|
26.10
|
25.45
|
25.50
|
25.57
|
11.78
|
140,160
|
|
|
7/16/2018
|
-0.05 / -0.19%
|
25.80
|
26.00
|
25.75
|
25.75
|
25.88
|
11.90
|
47,410
|
|
|
7/13/2018
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.50
|
25.80
|
25.62
|
11.92
|
23,770
|
|
|
7/12/2018
|
+0.10 / +0.39%
|
25.95
|
25.95
|
25.35
|
25.80
|
25.65
|
11.92
|
66,700
|
|
|
7/11/2018
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.50
|
25.70
|
25.61
|
11.88
|
74,660
|
|
|
7/10/2018
|
+0.50 / +1.98%
|
24.80
|
25.95
|
24.80
|
25.80
|
25.41
|
11.92
|
38,840
|
|
|
7/9/2018
|
+0.20 / +0.80%
|
25.90
|
25.90
|
25.30
|
25.30
|
25.54
|
11.69
|
29,880
|
|
|