Closing price on 9/17/2020
|
|
Open |
18.60 |
High |
18.70 |
Low |
18.40 |
Volume |
92,330 |
Split-adjusted Price |
13.16 |
|
|
SJD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2020
|
-0.05 / -0.27%
|
18.60
|
18.70
|
18.40
|
18.55
|
18.51
|
13.16
|
92,330
|
|
9/16/2020
|
-0.15 / -0.80%
|
18.75
|
18.75
|
18.60
|
18.60
|
18.68
|
13.20
|
108,080
|
|
9/15/2020
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.70
|
18.75
|
18.80
|
13.31
|
89,400
|
|
9/14/2020
|
+0.40 / +2.18%
|
18.75
|
18.90
|
18.75
|
18.75
|
18.80
|
13.31
|
326,190
|
|
9/11/2020
|
+0.40 / +2.23%
|
17.95
|
18.70
|
17.95
|
18.35
|
18.21
|
13.02
|
171,980
|
|
9/10/2020
|
-0.05 / -0.28%
|
18.00
|
18.20
|
17.95
|
17.95
|
18.03
|
12.74
|
52,410
|
|
9/9/2020
|
0.00 / 0.00%
|
17.95
|
18.00
|
17.85
|
18.00
|
17.94
|
12.77
|
63,640
|
|
9/8/2020
|
-0.10 / -0.55%
|
18.05
|
18.05
|
17.95
|
18.00
|
17.98
|
12.77
|
24,250
|
|
9/7/2020
|
+0.10 / +0.56%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.01
|
12.84
|
20,430
|
|
9/4/2020
|
-0.30 / -1.64%
|
18.25
|
18.30
|
17.95
|
18.00
|
18.09
|
12.77
|
78,810
|
|
9/3/2020
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.23
|
12.99
|
7,240
|
|
9/1/2020
|
0.00 / 0.00%
|
18.35
|
18.45
|
18.15
|
18.20
|
18.27
|
12.92
|
52,440
|
|
8/31/2020
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.28
|
12.92
|
24,730
|
|
8/28/2020
|
-0.15 / -0.81%
|
18.60
|
18.65
|
18.40
|
18.40
|
18.53
|
13.06
|
49,960
|
|
8/27/2020
|
+0.05 / +0.27%
|
18.50
|
18.60
|
18.35
|
18.55
|
18.51
|
13.16
|
56,360
|
|
8/26/2020
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.40
|
18.50
|
18.46
|
13.13
|
30,880
|
|
8/25/2020
|
+0.15 / +0.82%
|
18.30
|
18.60
|
18.25
|
18.50
|
18.43
|
13.13
|
42,480
|
|
8/24/2020
|
-0.10 / -0.54%
|
18.50
|
18.55
|
18.30
|
18.35
|
18.42
|
13.02
|
63,560
|
|
8/21/2020
|
+0.25 / +1.37%
|
18.20
|
18.50
|
18.15
|
18.45
|
18.35
|
13.09
|
105,120
|
|
8/20/2020
|
+0.40 / +2.25%
|
17.90
|
18.25
|
17.85
|
18.20
|
18.16
|
12.92
|
76,610
|
|
8/19/2020
|
+0.05 / +0.28%
|
17.75
|
17.80
|
17.75
|
17.80
|
17.78
|
12.63
|
43,530
|
|
8/18/2020
|
+0.35 / +2.01%
|
17.40
|
17.80
|
17.40
|
17.75
|
17.69
|
12.60
|
128,570
|
|
8/17/2020
|
+0.15 / +0.87%
|
17.30
|
17.55
|
17.25
|
17.40
|
17.36
|
12.35
|
58,300
|
|
8/14/2020
|
+0.05 / +0.29%
|
17.30
|
17.30
|
17.20
|
17.25
|
17.26
|
12.24
|
46,360
|
|
8/13/2020
|
0.00 / 0.00%
|
17.25
|
17.30
|
17.20
|
17.20
|
17.26
|
12.21
|
24,920
|
|
8/12/2020
|
0.00 / 0.00%
|
17.20
|
17.25
|
17.15
|
17.20
|
17.24
|
12.21
|
38,690
|
|
8/11/2020
|
-0.05 / -0.29%
|
17.45
|
17.45
|
17.20
|
17.20
|
17.22
|
12.21
|
39,710
|
|
8/10/2020
|
+0.05 / +0.29%
|
17.50
|
17.50
|
17.15
|
17.25
|
17.19
|
12.24
|
21,120
|
|
8/7/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.15
|
17.20
|
17.19
|
12.21
|
2,120
|
|
8/6/2020
|
+0.05 / +0.29%
|
17.15
|
17.20
|
17.15
|
17.20
|
17.18
|
12.21
|
2,830
|
|
|