|
|
Closing price on 9/18/2017
|
|
| Open |
23.60 |
| High |
24.00 |
| Low |
23.40 |
| Volume |
549,710 |
| Split-adjusted Price |
10.07 |
|
|
SJD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2017
|
+0.85 / +3.69%
|
23.60
|
24.00
|
23.40
|
23.90
|
23.58
|
10.07
|
549,710
|
|
|
9/15/2017
|
-0.45 / -1.91%
|
23.50
|
23.50
|
23.00
|
23.05
|
23.22
|
9.71
|
584,760
|
|
|
9/14/2017
|
-0.20 / -0.84%
|
23.60
|
23.70
|
23.50
|
23.50
|
23.54
|
9.90
|
538,310
|
|
|
9/13/2017
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.55
|
23.70
|
23.68
|
9.98
|
522,760
|
|
|
9/12/2017
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.60
|
23.60
|
23.89
|
9.94
|
532,020
|
|
|
9/11/2017
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.50
|
23.70
|
23.65
|
9.98
|
551,210
|
|
|
9/8/2017
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.60
|
23.80
|
23.69
|
10.02
|
515,870
|
|
|
9/7/2017
|
+0.40 / +1.70%
|
23.50
|
24.00
|
23.10
|
23.90
|
23.62
|
10.07
|
556,910
|
|
|
9/6/2017
|
-0.40 / -1.67%
|
23.80
|
23.80
|
23.40
|
23.50
|
23.57
|
9.90
|
520,410
|
|
|
9/5/2017
|
-0.05 / -0.21%
|
23.90
|
24.40
|
23.75
|
23.90
|
24.00
|
10.07
|
501,500
|
|
|
9/1/2017
|
+0.05 / +0.21%
|
24.20
|
24.20
|
23.60
|
23.95
|
23.70
|
10.09
|
546,710
|
|
|
8/31/2017
|
-0.40 / -1.65%
|
24.50
|
24.50
|
23.80
|
23.90
|
23.92
|
10.07
|
551,460
|
|
|
8/30/2017
|
+0.05 / +0.21%
|
24.50
|
24.50
|
24.00
|
24.30
|
24.25
|
10.24
|
533,820
|
|
|
8/29/2017
|
+0.35 / +1.46%
|
24.15
|
24.60
|
24.00
|
24.25
|
24.26
|
10.21
|
565,700
|
|
|
8/28/2017
|
+0.20 / +0.84%
|
23.70
|
24.15
|
23.70
|
23.90
|
23.92
|
10.07
|
552,290
|
|
|
8/25/2017
|
+0.10 / +0.42%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.56
|
9.98
|
517,870
|
|
|
8/24/2017
|
+0.30 / +1.29%
|
23.40
|
23.70
|
23.30
|
23.60
|
23.56
|
9.94
|
551,730
|
|
|
8/23/2017
|
+0.30 / +1.30%
|
23.05
|
23.30
|
23.00
|
23.30
|
23.22
|
9.81
|
1,020,880
|
|
|
8/22/2017
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.90
|
23.00
|
22.96
|
9.69
|
1,044,390
|
|
|
8/21/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.85
|
22.90
|
22.96
|
9.65
|
131,400
|
|
|
8/18/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.85
|
22.90
|
22.92
|
9.65
|
128,050
|
|
|
8/17/2017
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.90
|
22.90
|
22.97
|
9.65
|
166,140
|
|
|
8/16/2017
|
+0.05 / +0.22%
|
23.20
|
23.20
|
22.95
|
23.00
|
22.99
|
9.69
|
153,290
|
|
|
8/15/2017
|
-0.05 / -0.22%
|
23.00
|
23.30
|
22.95
|
22.95
|
22.99
|
9.67
|
177,920
|
|
|
8/14/2017
|
+0.05 / +0.22%
|
22.95
|
23.20
|
22.95
|
23.00
|
23.02
|
9.69
|
149,790
|
|
|
8/11/2017
|
+0.10 / +0.44%
|
23.00
|
23.30
|
22.90
|
22.95
|
23.09
|
9.67
|
139,230
|
|
|
8/10/2017
|
-0.15 / -0.65%
|
23.00
|
23.00
|
22.85
|
22.85
|
22.93
|
9.62
|
121,370
|
|
|
8/9/2017
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.90
|
23.00
|
22.95
|
9.69
|
139,000
|
|
|
8/8/2017
|
+0.10 / +0.44%
|
23.30
|
23.30
|
22.90
|
23.00
|
22.96
|
9.69
|
173,550
|
|
|
8/7/2017
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.80
|
22.90
|
22.96
|
9.65
|
151,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|