|
|
Closing price on 1/17/2014
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
22.00 |
| Volume |
195,260 |
| Split-adjusted Price |
6.62 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2014
|
-1.10 / -4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.62
|
195,260
|
|
|
1/16/2014
|
-1.50 / -6.10%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
6.96
|
117,530
|
|
|
1/15/2014
|
+1.50 / +6.49%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
7.41
|
315,770
|
|
|
1/14/2014
|
+1.50 / +6.94%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
6.96
|
249,320
|
|
|
1/13/2014
|
+1.40 / +6.93%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
6.50
|
187,300
|
|
|
1/10/2014
|
+0.70 / +3.59%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
6.08
|
69,760
|
|
|
1/9/2014
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
5.87
|
91,330
|
|
|
1/8/2014
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
5.78
|
287,470
|
|
|
1/7/2014
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
5.78
|
232,380
|
|
|
1/6/2014
|
+1.10 / +6.08%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
5.78
|
180,710
|
|
|
1/3/2014
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.45
|
45,840
|
|
|
1/2/2014
|
-0.40 / -2.16%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.45
|
88,870
|
|
|
12/31/2013
|
+1.20 / +6.94%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.57
|
143,410
|
|
|
12/30/2013
|
-1.20 / -6.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.21
|
16,560
|
|
|
12/27/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.57
|
190,540
|
|
|
12/26/2013
|
+1.20 / +6.94%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.57
|
177,590
|
|
|
12/25/2013
|
+1.10 / +6.79%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.21
|
219,310
|
|
|
12/24/2013
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.88
|
105,050
|
|
|
12/23/2013
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.88
|
137,720
|
|
|
12/20/2013
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.82
|
440,020
|
|
|
12/19/2013
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.73
|
93,820
|
|
|
12/18/2013
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.70
|
114,760
|
|
|
12/17/2013
|
+0.60 / +4.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.70
|
76,800
|
|
|
12/16/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.52
|
63,400
|
|
|
12/13/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.52
|
45,170
|
|
|
12/12/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.52
|
73,480
|
|
|
12/11/2013
|
-0.90 / -5.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.52
|
95,300
|
|
|
12/10/2013
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.79
|
34,000
|
|
|
12/9/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.82
|
152,660
|
|
|
12/6/2013
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.82
|
252,650
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|