|
|
Closing price on 10/23/2013
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
137,940 |
| Split-adjusted Price |
3.61 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2013
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.61
|
137,940
|
|
|
10/22/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.55
|
84,750
|
|
|
10/21/2013
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.55
|
43,820
|
|
|
10/18/2013
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
3.46
|
81,280
|
|
|
10/17/2013
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
3.37
|
16,000
|
|
|
10/16/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.46
|
35,600
|
|
|
10/15/2013
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.50
|
3.46
|
1,000
|
|
|
10/14/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.34
|
5,250
|
|
|
10/11/2013
|
-0.50 / -4.31%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
3.34
|
8,080
|
|
|
10/10/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.49
|
49,500
|
|
|
10/9/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.49
|
15,040
|
|
|
10/8/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.49
|
58,350
|
|
|
10/7/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.49
|
11,000
|
|
|
10/4/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.49
|
17,500
|
|
|
10/3/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.49
|
3,000
|
|
|
10/2/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.49
|
63,800
|
|
|
10/1/2013
|
+0.40 / +3.57%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
3.49
|
42,210
|
|
|
9/30/2013
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.20
|
3.37
|
53,590
|
|
|
9/27/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.16
|
18,160
|
|
|
9/26/2013
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
3.16
|
25,410
|
|
|
9/25/2013
|
-0.70 / -6.42%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.20
|
3.07
|
564,400
|
|
|
9/24/2013
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.90
|
3.28
|
130,690
|
|
|
9/23/2013
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
3.07
|
28,990
|
|
|
9/20/2013
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
2.89
|
2,884,450
|
|
|
9/19/2013
|
-0.60 / -6.25%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.00
|
2.71
|
1,133,160
|
|
|
9/18/2013
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
2.89
|
702,100
|
|
|
9/17/2013
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.71
|
877,400
|
|
|
9/16/2013
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
2.77
|
1,159,810
|
|
|
9/13/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.89
|
30,520
|
|
|
9/12/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.89
|
17,730
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|