|
Closing price on 1/7/2022
|
|
Open |
80.80 |
High |
81.80 |
Low |
80.20 |
Volume |
108,100 |
Split-adjusted Price |
31.27 |
|
|
SJS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/7/2022
|
+0.20 / +0.25%
|
80.80
|
81.80
|
80.20
|
81.00
|
80.93
|
31.27
|
108,100
|
|
1/6/2022
|
+0.90 / +1.13%
|
79.90
|
81.00
|
79.00
|
80.80
|
80.14
|
31.20
|
325,100
|
|
1/5/2022
|
-1.10 / -1.36%
|
81.20
|
81.60
|
79.70
|
79.90
|
80.33
|
30.85
|
248,300
|
|
1/4/2022
|
-1.00 / -1.22%
|
81.50
|
82.00
|
81.00
|
81.00
|
81.53
|
31.27
|
550,000
|
|
12/31/2021
|
+3.00 / +3.80%
|
79.30
|
82.10
|
79.00
|
82.00
|
80.31
|
31.66
|
850,047
|
|
12/30/2021
|
-0.20 / -0.25%
|
78.50
|
80.40
|
77.00
|
79.00
|
77.94
|
30.50
|
1,147,600
|
|
12/29/2021
|
+0.70 / +0.89%
|
80.80
|
80.80
|
78.60
|
79.20
|
80.01
|
30.58
|
82,900
|
|
12/28/2021
|
+1.90 / +2.48%
|
78.20
|
78.50
|
76.90
|
78.50
|
77.67
|
30.31
|
1,186,147
|
|
12/27/2021
|
-1.80 / -2.30%
|
75.10
|
78.00
|
75.10
|
76.60
|
76.65
|
29.58
|
680,100
|
|
12/24/2021
|
-0.20 / -0.25%
|
77.50
|
78.60
|
77.50
|
78.40
|
78.08
|
30.27
|
33,700
|
|
12/23/2021
|
-0.40 / -0.51%
|
80.60
|
80.60
|
77.40
|
78.60
|
77.99
|
30.35
|
425,847
|
|
12/22/2021
|
+0.50 / +0.64%
|
78.50
|
79.20
|
77.70
|
79.00
|
78.60
|
30.50
|
1,243,600
|
|
12/21/2021
|
+0.50 / +0.64%
|
78.00
|
81.90
|
77.60
|
78.50
|
79.68
|
30.31
|
447,200
|
|
12/20/2021
|
-0.70 / -0.89%
|
79.70
|
79.70
|
77.40
|
78.00
|
77.97
|
30.12
|
110,900
|
|
12/17/2021
|
0.00 / 0.00%
|
78.70
|
80.00
|
77.90
|
78.70
|
78.55
|
30.39
|
106,000
|
|
12/16/2021
|
0.00 / 0.00%
|
78.70
|
78.70
|
77.80
|
78.70
|
78.20
|
30.39
|
69,700
|
|
12/15/2021
|
-0.80 / -1.01%
|
78.70
|
79.90
|
78.50
|
78.70
|
79.01
|
30.39
|
64,900
|
|
12/14/2021
|
-1.40 / -1.73%
|
80.10
|
81.30
|
79.10
|
79.50
|
79.80
|
30.69
|
229,200
|
|
12/13/2021
|
+1.40 / +1.76%
|
79.00
|
81.50
|
78.80
|
80.90
|
80.10
|
31.24
|
2,114,740
|
|
12/10/2021
|
-0.10 / -0.13%
|
78.30
|
80.50
|
78.30
|
79.50
|
79.31
|
30.69
|
52,300
|
|
12/9/2021
|
-2.00 / -2.45%
|
81.60
|
81.60
|
76.90
|
79.60
|
80.14
|
30.73
|
211,900
|
|
12/8/2021
|
+5.00 / +6.53%
|
77.00
|
81.90
|
76.60
|
81.60
|
80.24
|
31.51
|
543,200
|
|
12/7/2021
|
+0.10 / +0.13%
|
76.50
|
76.70
|
75.50
|
76.60
|
76.19
|
29.58
|
103,700
|
|
12/6/2021
|
-0.30 / -0.39%
|
76.80
|
77.70
|
75.10
|
76.50
|
76.76
|
29.54
|
96,800
|
|
12/3/2021
|
0.00 / 0.00%
|
77.00
|
77.60
|
74.90
|
76.80
|
76.16
|
29.65
|
108,700
|
|
12/2/2021
|
-0.20 / -0.26%
|
77.00
|
77.70
|
76.00
|
76.80
|
76.60
|
29.65
|
107,800
|
|
12/1/2021
|
0.00 / 0.00%
|
77.20
|
78.00
|
76.30
|
77.00
|
76.97
|
29.73
|
550,800
|
|
11/30/2021
|
-0.60 / -0.77%
|
77.20
|
78.90
|
76.90
|
77.00
|
77.63
|
29.73
|
138,900
|
|
11/29/2021
|
+0.80 / +1.04%
|
77.00
|
78.90
|
76.80
|
77.60
|
77.71
|
29.96
|
141,600
|
|
11/26/2021
|
+0.20 / +0.26%
|
72.00
|
79.20
|
72.00
|
76.80
|
77.46
|
29.65
|
188,700
|
|
|
|
|
|
|
|
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
|
|
|
|
|