|
|
Closing price on 10/21/2019
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.30 |
| Volume |
49,700 |
| Split-adjusted Price |
5.58 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2019
|
+0.20 / +1.40%
|
14.70
|
14.70
|
14.30
|
14.45
|
14.45
|
5.58
|
49,700
|
|
|
10/18/2019
|
+0.05 / +0.35%
|
14.65
|
14.80
|
14.20
|
14.25
|
14.37
|
5.50
|
495,910
|
|
|
10/17/2019
|
-0.70 / -4.70%
|
14.85
|
15.00
|
14.20
|
14.20
|
14.74
|
5.48
|
88,680
|
|
|
10/16/2019
|
-0.65 / -4.18%
|
15.60
|
15.65
|
14.90
|
14.90
|
15.26
|
5.75
|
54,800
|
|
|
10/15/2019
|
+0.15 / +0.97%
|
15.20
|
15.60
|
15.20
|
15.55
|
15.53
|
6.00
|
528,630
|
|
|
10/14/2019
|
0.00 / 0.00%
|
15.40
|
15.75
|
15.20
|
15.40
|
15.41
|
5.95
|
28,820
|
|
|
10/11/2019
|
+0.20 / +1.32%
|
15.10
|
15.60
|
15.10
|
15.40
|
15.34
|
5.95
|
50,730
|
|
|
10/10/2019
|
-0.10 / -0.65%
|
15.85
|
15.85
|
15.00
|
15.20
|
15.22
|
5.87
|
21,480
|
|
|
10/9/2019
|
-0.05 / -0.33%
|
15.25
|
15.65
|
15.20
|
15.30
|
15.43
|
5.91
|
22,690
|
|
|
10/8/2019
|
-0.40 / -2.54%
|
15.75
|
15.90
|
15.30
|
15.35
|
15.49
|
5.93
|
56,240
|
|
|
10/7/2019
|
-0.35 / -2.17%
|
16.05
|
16.20
|
15.75
|
15.75
|
15.91
|
6.08
|
59,710
|
|
|
10/4/2019
|
-0.20 / -1.23%
|
16.30
|
16.45
|
16.05
|
16.10
|
16.31
|
6.22
|
148,150
|
|
|
10/3/2019
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.21
|
6.29
|
133,330
|
|
|
10/2/2019
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.24
|
6.29
|
47,350
|
|
|
10/1/2019
|
0.00 / 0.00%
|
16.20
|
16.55
|
16.20
|
16.30
|
16.41
|
6.29
|
70,760
|
|
|
9/30/2019
|
0.00 / 0.00%
|
16.30
|
16.45
|
16.20
|
16.30
|
16.27
|
6.29
|
61,260
|
|
|
9/27/2019
|
-0.20 / -1.21%
|
16.35
|
16.50
|
16.30
|
16.30
|
16.41
|
6.29
|
56,550
|
|
|
9/26/2019
|
0.00 / 0.00%
|
16.35
|
16.70
|
16.20
|
16.50
|
16.24
|
6.37
|
33,180
|
|
|
9/25/2019
|
+0.30 / +1.85%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.19
|
6.37
|
877,270
|
|
|
9/24/2019
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.15
|
16.20
|
16.34
|
6.25
|
88,470
|
|
|
9/23/2019
|
-0.30 / -1.82%
|
16.80
|
16.80
|
16.10
|
16.20
|
16.33
|
6.25
|
66,760
|
|
|
9/20/2019
|
-0.25 / -1.49%
|
17.00
|
17.00
|
16.40
|
16.50
|
16.58
|
6.37
|
72,940
|
|
|
9/19/2019
|
+0.05 / +0.30%
|
16.70
|
17.00
|
16.50
|
16.75
|
16.75
|
6.47
|
109,880
|
|
|
9/18/2019
|
-0.20 / -1.18%
|
16.85
|
16.95
|
16.70
|
16.70
|
16.82
|
6.45
|
43,170
|
|
|
9/17/2019
|
0.00 / 0.00%
|
16.65
|
17.10
|
16.65
|
16.90
|
16.88
|
6.53
|
311,770
|
|
|
9/16/2019
|
-0.25 / -1.46%
|
17.10
|
17.45
|
16.90
|
16.90
|
17.18
|
6.53
|
36,970
|
|
|
9/13/2019
|
-0.05 / -0.29%
|
17.10
|
17.20
|
16.90
|
17.15
|
17.05
|
6.62
|
33,190
|
|
|
9/12/2019
|
+0.15 / +0.88%
|
17.30
|
17.30
|
17.05
|
17.20
|
17.09
|
6.64
|
16,330
|
|
|
9/11/2019
|
+0.15 / +0.89%
|
17.20
|
17.20
|
16.80
|
17.05
|
16.94
|
6.58
|
12,630
|
|
|
9/10/2019
|
-0.40 / -2.31%
|
17.10
|
17.20
|
16.80
|
16.90
|
16.93
|
6.53
|
93,370
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|