|
|
Closing price on 1/16/2017
|
|
| Open |
23.80 |
| High |
23.95 |
| Low |
23.40 |
| Volume |
67,470 |
| Split-adjusted Price |
7.05 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2017
|
-0.60 / -2.50%
|
23.80
|
23.95
|
23.40
|
23.40
|
23.65
|
7.05
|
67,470
|
|
|
1/13/2017
|
0.00 / 0.00%
|
23.80
|
24.15
|
23.80
|
24.00
|
24.00
|
7.23
|
150,890
|
|
|
1/12/2017
|
+0.30 / +1.27%
|
24.15
|
24.15
|
23.80
|
24.00
|
23.99
|
7.23
|
187,370
|
|
|
1/11/2017
|
+0.35 / +1.50%
|
23.25
|
23.70
|
23.25
|
23.70
|
23.56
|
7.14
|
190,410
|
|
|
1/10/2017
|
-0.15 / -0.64%
|
23.50
|
24.00
|
23.35
|
23.35
|
23.48
|
7.03
|
168,840
|
|
|
1/9/2017
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.45
|
23.50
|
23.52
|
7.08
|
119,190
|
|
|
1/6/2017
|
-0.05 / -0.21%
|
23.70
|
24.10
|
23.60
|
23.60
|
23.72
|
7.11
|
73,750
|
|
|
1/5/2017
|
+0.30 / +1.28%
|
23.50
|
24.30
|
23.50
|
23.65
|
23.95
|
7.12
|
386,140
|
|
|
1/4/2017
|
-0.35 / -1.48%
|
23.80
|
23.80
|
23.35
|
23.35
|
23.41
|
7.03
|
32,810
|
|
|
1/3/2017
|
+0.20 / +0.85%
|
23.50
|
23.90
|
22.00
|
23.70
|
23.38
|
7.14
|
18,350
|
|
|
12/30/2016
|
-0.50 / -2.08%
|
24.10
|
24.10
|
23.50
|
23.50
|
23.64
|
7.08
|
73,870
|
|
|
12/29/2016
|
+0.20 / +0.84%
|
24.30
|
24.30
|
23.40
|
24.00
|
23.56
|
7.23
|
40,790
|
|
|
12/28/2016
|
+0.40 / +1.71%
|
23.30
|
24.30
|
23.30
|
23.80
|
23.97
|
7.17
|
90,100
|
|
|
12/27/2016
|
+0.05 / +0.21%
|
23.35
|
23.90
|
23.35
|
23.40
|
23.50
|
7.05
|
28,910
|
|
|
12/26/2016
|
-0.05 / -0.21%
|
23.40
|
23.40
|
23.20
|
23.35
|
23.37
|
7.03
|
54,350
|
|
|
12/23/2016
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.40
|
23.40
|
23.46
|
7.05
|
46,770
|
|
|
12/22/2016
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.50
|
7.11
|
45,270
|
|
|
12/21/2016
|
-0.10 / -0.42%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.51
|
7.08
|
33,980
|
|
|
12/20/2016
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.50
|
23.60
|
23.68
|
7.11
|
26,440
|
|
|
12/19/2016
|
-0.10 / -0.42%
|
23.85
|
23.85
|
23.60
|
23.60
|
23.73
|
7.11
|
57,590
|
|
|
12/16/2016
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.40
|
23.70
|
23.48
|
7.14
|
8,220
|
|
|
12/15/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.35
|
23.70
|
23.50
|
7.14
|
16,170
|
|
|
12/14/2016
|
-0.25 / -1.04%
|
23.50
|
24.00
|
23.50
|
23.70
|
23.90
|
7.14
|
131,160
|
|
|
12/13/2016
|
+0.45 / +1.91%
|
23.20
|
23.95
|
23.10
|
23.95
|
23.40
|
7.21
|
96,170
|
|
|
12/12/2016
|
-0.20 / -0.84%
|
23.70
|
24.30
|
23.40
|
23.50
|
23.59
|
7.08
|
39,600
|
|
|
12/9/2016
|
-0.90 / -3.66%
|
24.25
|
24.25
|
23.70
|
23.70
|
23.93
|
7.14
|
105,830
|
|
|
12/8/2016
|
-0.20 / -0.81%
|
24.30
|
24.60
|
24.20
|
24.60
|
24.23
|
7.41
|
56,860
|
|
|
12/7/2016
|
+0.55 / +2.27%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.32
|
7.47
|
11,060
|
|
|
12/6/2016
|
-0.55 / -2.22%
|
24.60
|
24.60
|
24.25
|
24.25
|
24.40
|
7.30
|
132,440
|
|
|
12/5/2016
|
+0.15 / +0.61%
|
24.60
|
25.00
|
24.35
|
24.80
|
24.72
|
7.47
|
212,270
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
469,200
|
6.50
|
0.00%
|
|
|
|
AGG
|
1,051,100
|
20.30
|
-0.49%
|
|
|
|
API
|
479,200
|
9.40
|
-1.05%
|
|
|
|
ASM
|
1,445,600
|
8.72
|
0.00%
|
|
|
|
BCR
|
5,339,800
|
2.20
|
4.76%
|
|
|
|
BII
|
635,700
|
0.90
|
0.00%
|
|
|
|
BVL
|
23,000
|
19.30
|
0.00%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
6,400
|
24.20
|
4.76%
|
|
|
|
|
Market Update
Last updated at 11:20:02 AM
|
|
|
|
|