|
|
Closing price on 9/18/2025
|
|
| Open |
77.40 |
| High |
80.00 |
| Low |
76.00 |
| Volume |
76,000 |
| Split-adjusted Price |
78.90 |
There is no data on 9/19/2025. Display data on 9/18/2025 instead.
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2025
|
+1.20 / +1.54%
|
77.40
|
80.00
|
76.00
|
78.90
|
78.16
|
78.90
|
76,000
|
|
|
9/17/2025
|
-0.40 / -0.51%
|
76.50
|
80.90
|
75.10
|
77.70
|
76.38
|
77.70
|
232,600
|
|
|
9/16/2025
|
-3.20 / -3.94%
|
84.80
|
84.80
|
78.00
|
78.10
|
80.14
|
78.10
|
1,526,200
|
|
|
9/15/2025
|
+5.30 / +6.97%
|
78.00
|
81.30
|
78.00
|
81.30
|
81.04
|
81.30
|
1,019,300
|
|
|
9/12/2025
|
+4.90 / +6.89%
|
70.70
|
76.00
|
70.70
|
76.00
|
74.35
|
76.00
|
398,500
|
|
|
9/11/2025
|
+0.10 / +0.14%
|
72.00
|
72.00
|
66.10
|
71.10
|
69.44
|
71.10
|
157,400
|
|
|
9/10/2025
|
-1.00 / -1.39%
|
71.80
|
73.00
|
67.70
|
71.00
|
70.60
|
71.00
|
373,800
|
|
|
9/9/2025
|
-1.80 / -2.44%
|
73.70
|
73.70
|
69.80
|
72.00
|
71.17
|
72.00
|
1,228,700
|
|
|
9/8/2025
|
+2.90 / +4.09%
|
71.20
|
74.50
|
71.20
|
73.80
|
72.56
|
73.80
|
217,100
|
|
|
9/5/2025
|
+4.60 / +6.94%
|
66.90
|
70.90
|
66.90
|
70.90
|
69.08
|
70.90
|
155,600
|
|
|
9/4/2025
|
+0.10 / +0.15%
|
65.60
|
67.00
|
65.30
|
66.30
|
66.32
|
66.30
|
38,400
|
|
|
9/3/2025
|
+0.30 / +0.46%
|
67.90
|
67.90
|
65.20
|
66.20
|
66.55
|
66.20
|
585,800
|
|
|
8/29/2025
|
+0.70 / +1.07%
|
64.90
|
66.00
|
64.80
|
65.90
|
65.31
|
65.90
|
28,200
|
|
|
8/28/2025
|
-0.60 / -0.91%
|
67.80
|
67.80
|
64.10
|
65.20
|
64.82
|
65.20
|
32,800
|
|
|
8/27/2025
|
+3.20 / +5.11%
|
66.80
|
66.80
|
64.50
|
65.80
|
65.73
|
65.80
|
158,800
|
|
|
8/26/2025
|
-0.40 / -0.63%
|
62.20
|
63.90
|
61.90
|
62.60
|
62.81
|
62.60
|
59,800
|
|
|
8/25/2025
|
-1.90 / -2.93%
|
64.90
|
64.90
|
61.90
|
63.00
|
62.85
|
63.00
|
37,300
|
|
|
8/22/2025
|
+3.20 / +5.19%
|
61.00
|
66.00
|
60.40
|
64.90
|
64.49
|
64.90
|
100,200
|
|
|
8/21/2025
|
-0.90 / -1.44%
|
61.50
|
63.50
|
61.50
|
61.70
|
62.09
|
61.70
|
66,000
|
|
|
8/20/2025
|
-2.90 / -4.43%
|
66.50
|
66.50
|
61.00
|
62.60
|
62.57
|
62.60
|
84,500
|
|
|
8/19/2025
|
-2.50 / -3.68%
|
71.50
|
71.50
|
65.50
|
65.50
|
67.90
|
65.50
|
73,800
|
|
|
8/18/2025
|
-1.30 / -1.88%
|
69.50
|
71.00
|
68.00
|
68.00
|
69.78
|
68.00
|
111,700
|
|
|
8/15/2025
|
-2.40 / -3.35%
|
70.80
|
71.40
|
69.30
|
69.30
|
70.17
|
69.30
|
91,700
|
|
|
8/14/2025
|
-0.30 / -0.42%
|
71.70
|
71.70
|
70.50
|
71.70
|
70.84
|
71.70
|
55,900
|
|
|
8/13/2025
|
0.00 / 0.00%
|
71.80
|
72.20
|
70.30
|
72.00
|
71.59
|
72.00
|
65,000
|
|
|
8/12/2025
|
+0.70 / +0.98%
|
71.00
|
72.00
|
70.00
|
72.00
|
71.16
|
72.00
|
79,200
|
|
|
8/11/2025
|
+0.90 / +1.28%
|
71.90
|
72.00
|
70.20
|
71.30
|
71.32
|
71.30
|
156,300
|
|
|
8/8/2025
|
-0.60 / -0.85%
|
72.00
|
72.00
|
70.10
|
70.40
|
70.84
|
70.40
|
66,500
|
|
|
8/7/2025
|
+1.00 / +1.43%
|
69.80
|
72.00
|
69.80
|
71.00
|
70.55
|
71.00
|
111,600
|
|
|
8/6/2025
|
0.00 / 0.00%
|
69.90
|
72.50
|
69.00
|
70.00
|
70.49
|
70.00
|
92,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|