|
|
Closing price on 1/20/2021
|
|
| Open |
27.90 |
| High |
28.20 |
| Low |
27.20 |
| Volume |
667,300 |
| Split-adjusted Price |
10.89 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2021
|
+0.30 / +1.08%
|
27.90
|
28.20
|
27.20
|
28.20
|
27.68
|
10.89
|
667,300
|
|
|
1/19/2021
|
-1.10 / -3.79%
|
29.00
|
29.10
|
27.00
|
27.90
|
29.00
|
10.77
|
278,500
|
|
|
1/18/2021
|
-0.30 / -1.02%
|
29.00
|
29.00
|
28.50
|
29.00
|
28.77
|
11.20
|
93,500
|
|
|
1/15/2021
|
+0.10 / +0.34%
|
29.10
|
29.80
|
29.00
|
29.30
|
29.39
|
11.31
|
895,100
|
|
|
1/14/2021
|
-0.25 / -0.85%
|
29.00
|
29.40
|
28.70
|
29.20
|
28.94
|
11.27
|
81,200
|
|
|
1/13/2021
|
+0.45 / +1.55%
|
29.00
|
29.90
|
28.90
|
29.45
|
29.15
|
11.37
|
157,300
|
|
|
1/12/2021
|
-0.80 / -2.68%
|
29.30
|
29.40
|
28.80
|
29.00
|
29.08
|
11.20
|
216,000
|
|
|
1/11/2021
|
0.00 / 0.00%
|
29.90
|
29.90
|
28.80
|
29.80
|
29.50
|
11.51
|
2,376,000
|
|
|
1/8/2021
|
+0.20 / +0.68%
|
30.00
|
30.00
|
28.00
|
29.80
|
29.70
|
11.51
|
169,100
|
|
|
1/7/2021
|
+1.90 / +6.86%
|
28.00
|
29.60
|
27.60
|
29.60
|
28.78
|
11.43
|
289,800
|
|
|
1/6/2021
|
-0.30 / -1.07%
|
27.95
|
28.20
|
27.60
|
27.70
|
27.88
|
10.69
|
1,011,300
|
|
|
1/5/2021
|
-0.40 / -1.41%
|
28.30
|
28.50
|
27.60
|
28.00
|
28.40
|
10.81
|
200,300
|
|
|
1/4/2021
|
+0.25 / +0.89%
|
28.15
|
28.70
|
28.00
|
28.40
|
28.28
|
10.97
|
218,600
|
|
|
12/31/2020
|
-0.35 / -1.23%
|
28.50
|
28.60
|
27.80
|
28.15
|
28.29
|
10.87
|
190,210
|
|
|
12/30/2020
|
+0.85 / +3.07%
|
27.55
|
28.80
|
27.55
|
28.50
|
28.09
|
11.00
|
327,020
|
|
|
12/29/2020
|
+0.45 / +1.65%
|
27.40
|
27.90
|
27.20
|
27.65
|
27.63
|
10.68
|
1,480,470
|
|
|
12/28/2020
|
+1.20 / +4.62%
|
26.00
|
27.20
|
25.45
|
27.20
|
26.51
|
10.50
|
429,480
|
|
|
12/25/2020
|
+0.50 / +1.96%
|
25.50
|
26.05
|
25.35
|
26.00
|
25.72
|
10.04
|
100,940
|
|
|
12/24/2020
|
-0.50 / -1.92%
|
25.80
|
25.80
|
24.50
|
25.50
|
25.11
|
9.85
|
138,480
|
|
|
12/23/2020
|
+0.15 / +0.58%
|
25.95
|
26.70
|
25.60
|
26.00
|
26.27
|
10.04
|
155,550
|
|
|
12/22/2020
|
+0.05 / +0.19%
|
25.90
|
26.00
|
25.45
|
25.85
|
25.75
|
9.98
|
61,490
|
|
|
12/21/2020
|
+0.40 / +1.57%
|
25.10
|
26.30
|
25.00
|
25.80
|
25.75
|
9.96
|
146,290
|
|
|
12/18/2020
|
-0.30 / -1.17%
|
25.60
|
25.70
|
25.10
|
25.40
|
25.47
|
9.81
|
66,660
|
|
|
12/17/2020
|
-0.50 / -1.91%
|
26.00
|
26.05
|
24.95
|
25.70
|
25.64
|
9.92
|
192,480
|
|
|
12/16/2020
|
+0.20 / +0.77%
|
26.00
|
26.30
|
25.85
|
26.20
|
26.05
|
10.12
|
88,790
|
|
|
12/15/2020
|
-0.50 / -1.89%
|
26.50
|
26.50
|
25.90
|
26.00
|
26.08
|
10.04
|
154,830
|
|
|
12/14/2020
|
+0.40 / +1.53%
|
26.10
|
26.60
|
26.00
|
26.50
|
26.41
|
10.23
|
166,710
|
|
|
12/11/2020
|
+0.10 / +0.38%
|
25.80
|
26.80
|
25.70
|
26.10
|
25.92
|
10.08
|
74,230
|
|
|
12/10/2020
|
-1.00 / -3.70%
|
27.00
|
27.00
|
25.80
|
26.00
|
26.19
|
10.04
|
269,090
|
|
|
12/9/2020
|
0.00 / 0.00%
|
27.00
|
27.35
|
26.70
|
27.00
|
26.97
|
10.42
|
130,490
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|