|
|
Closing price on 1/25/2016
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
22.70 |
| Volume |
118,650 |
| Split-adjusted Price |
6.87 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2016
|
+0.40 / +1.79%
|
23.10
|
23.10
|
22.70
|
22.80
|
22.88
|
6.87
|
118,650
|
|
|
1/22/2016
|
0.00 / 0.00%
|
21.80
|
22.40
|
21.80
|
22.40
|
22.32
|
6.75
|
166,390
|
|
|
1/21/2016
|
-0.20 / -0.88%
|
21.80
|
22.80
|
21.80
|
22.40
|
22.53
|
6.75
|
159,910
|
|
|
1/20/2016
|
-0.10 / -0.44%
|
22.90
|
23.10
|
22.50
|
22.60
|
22.75
|
6.81
|
59,590
|
|
|
1/19/2016
|
+0.30 / +1.34%
|
22.80
|
22.90
|
22.10
|
22.70
|
22.25
|
6.84
|
164,410
|
|
|
1/18/2016
|
-0.10 / -0.44%
|
22.00
|
22.40
|
21.40
|
22.40
|
21.85
|
6.75
|
158,690
|
|
|
1/15/2016
|
-0.60 / -2.60%
|
23.30
|
23.30
|
22.50
|
22.50
|
22.65
|
6.78
|
30,960
|
|
|
1/14/2016
|
+0.10 / +0.43%
|
22.50
|
23.10
|
22.50
|
23.10
|
22.74
|
6.96
|
82,560
|
|
|
1/13/2016
|
+0.20 / +0.88%
|
23.00
|
23.20
|
22.50
|
23.00
|
22.95
|
6.93
|
94,940
|
|
|
1/12/2016
|
+0.10 / +0.44%
|
22.30
|
22.80
|
22.30
|
22.80
|
22.64
|
6.87
|
88,080
|
|
|
1/11/2016
|
-0.10 / -0.44%
|
22.30
|
22.70
|
22.10
|
22.70
|
22.42
|
6.84
|
13,160
|
|
|
1/8/2016
|
+0.90 / +4.11%
|
21.90
|
22.80
|
21.50
|
22.80
|
21.75
|
6.87
|
136,070
|
|
|
1/7/2016
|
-0.70 / -3.10%
|
22.50
|
22.50
|
21.80
|
21.90
|
21.97
|
6.59
|
70,900
|
|
|
1/6/2016
|
0.00 / 0.00%
|
22.40
|
22.80
|
22.40
|
22.60
|
22.52
|
6.81
|
8,660
|
|
|
1/5/2016
|
-0.50 / -2.16%
|
23.10
|
23.10
|
22.20
|
22.60
|
22.67
|
6.81
|
78,510
|
|
|
1/4/2016
|
-0.40 / -1.70%
|
23.10
|
23.40
|
23.10
|
23.10
|
23.22
|
6.96
|
81,210
|
|
|
12/31/2015
|
+0.60 / +2.62%
|
23.30
|
23.80
|
23.10
|
23.50
|
23.54
|
7.08
|
305,340
|
|
|
12/30/2015
|
+0.90 / +4.09%
|
21.80
|
23.00
|
21.80
|
22.90
|
22.61
|
6.90
|
132,450
|
|
|
12/29/2015
|
+0.50 / +2.33%
|
21.40
|
22.00
|
21.40
|
22.00
|
21.77
|
6.62
|
84,260
|
|
|
12/28/2015
|
-0.30 / -1.38%
|
22.00
|
22.20
|
21.50
|
21.50
|
21.56
|
6.47
|
65,990
|
|
|
12/25/2015
|
-0.60 / -2.68%
|
22.40
|
22.40
|
21.80
|
21.80
|
21.90
|
6.56
|
7,990
|
|
|
12/24/2015
|
+0.30 / +1.36%
|
21.80
|
22.60
|
21.80
|
22.40
|
22.03
|
6.75
|
14,660
|
|
|
12/23/2015
|
+0.20 / +0.91%
|
21.90
|
22.50
|
21.70
|
22.10
|
21.84
|
6.65
|
26,600
|
|
|
12/22/2015
|
-0.60 / -2.67%
|
22.50
|
22.70
|
21.90
|
21.90
|
22.17
|
6.59
|
33,180
|
|
|
12/21/2015
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.15
|
6.78
|
7,900
|
|
|
12/18/2015
|
0.00 / 0.00%
|
22.10
|
22.70
|
22.00
|
22.70
|
22.21
|
6.84
|
38,410
|
|
|
12/17/2015
|
+0.30 / +1.34%
|
22.50
|
22.80
|
22.50
|
22.70
|
22.68
|
6.84
|
66,610
|
|
|
12/16/2015
|
+0.50 / +2.28%
|
21.90
|
22.80
|
21.90
|
22.40
|
22.45
|
6.75
|
121,130
|
|
|
12/15/2015
|
-0.20 / -0.90%
|
22.00
|
22.40
|
21.90
|
21.90
|
21.96
|
6.59
|
27,820
|
|
|
12/14/2015
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.00
|
22.10
|
22.49
|
6.65
|
129,650
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|