|
|
Closing price on 10/8/2015
|
|
| Open |
20.60 |
| High |
21.40 |
| Low |
20.60 |
| Volume |
103,790 |
| Split-adjusted Price |
6.35 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2015
|
+0.30 / +1.44%
|
20.60
|
21.40
|
20.60
|
21.10
|
21.22
|
6.35
|
103,790
|
|
|
10/7/2015
|
-0.10 / -0.48%
|
21.50
|
21.50
|
20.80
|
20.80
|
21.01
|
6.26
|
101,170
|
|
|
10/6/2015
|
+0.30 / +1.46%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.96
|
6.29
|
53,400
|
|
|
10/5/2015
|
+0.20 / +0.98%
|
20.20
|
20.90
|
20.20
|
20.60
|
20.62
|
6.20
|
103,350
|
|
|
10/2/2015
|
+0.20 / +0.99%
|
20.20
|
20.60
|
20.20
|
20.40
|
20.37
|
6.14
|
17,770
|
|
|
10/1/2015
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.10
|
20.20
|
20.10
|
6.08
|
42,980
|
|
|
9/30/2015
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.10
|
20.20
|
20.23
|
6.08
|
70,580
|
|
|
9/29/2015
|
-0.40 / -1.94%
|
20.20
|
20.50
|
20.10
|
20.20
|
20.27
|
6.08
|
82,490
|
|
|
9/28/2015
|
-0.20 / -0.96%
|
21.50
|
21.50
|
20.60
|
20.60
|
21.05
|
6.20
|
22,920
|
|
|
9/25/2015
|
-0.20 / -0.95%
|
21.40
|
21.70
|
20.80
|
20.80
|
21.24
|
6.26
|
119,200
|
|
|
9/24/2015
|
+0.60 / +2.94%
|
20.40
|
21.10
|
20.40
|
21.00
|
20.89
|
6.32
|
119,540
|
|
|
9/23/2015
|
+0.20 / +0.99%
|
20.00
|
20.60
|
20.00
|
20.40
|
20.42
|
6.14
|
100,350
|
|
|
9/22/2015
|
-0.10 / -0.49%
|
20.50
|
20.80
|
20.00
|
20.20
|
20.36
|
6.08
|
30,060
|
|
|
9/21/2015
|
+0.70 / +3.57%
|
19.40
|
20.30
|
19.40
|
20.30
|
20.05
|
6.11
|
82,990
|
|
|
9/18/2015
|
+0.30 / +1.55%
|
19.40
|
19.80
|
19.40
|
19.60
|
19.56
|
5.90
|
15,590
|
|
|
9/17/2015
|
-0.20 / -1.03%
|
19.40
|
19.60
|
19.30
|
19.30
|
19.39
|
5.81
|
47,250
|
|
|
9/16/2015
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.10
|
19.50
|
19.21
|
5.87
|
54,300
|
|
|
9/15/2015
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.20
|
19.50
|
19.28
|
5.87
|
33,150
|
|
|
9/14/2015
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.46
|
5.87
|
43,070
|
|
|
9/11/2015
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.60
|
19.70
|
19.68
|
5.93
|
89,170
|
|
|
9/10/2015
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.40
|
19.70
|
19.65
|
5.93
|
21,270
|
|
|
9/9/2015
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.50
|
19.70
|
19.62
|
5.93
|
60,700
|
|
|
9/8/2015
|
+0.40 / +2.08%
|
19.20
|
19.60
|
18.80
|
19.60
|
19.17
|
5.90
|
108,230
|
|
|
9/7/2015
|
-0.40 / -2.04%
|
19.60
|
19.60
|
19.10
|
19.20
|
19.21
|
5.78
|
73,750
|
|
|
9/4/2015
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.20
|
19.60
|
19.45
|
5.90
|
17,690
|
|
|
9/3/2015
|
-0.20 / -1.01%
|
19.80
|
20.30
|
19.50
|
19.70
|
19.79
|
5.93
|
165,250
|
|
|
9/1/2015
|
+0.30 / +1.53%
|
19.50
|
20.50
|
19.30
|
19.90
|
19.95
|
5.99
|
187,610
|
|
|
8/31/2015
|
-0.10 / -0.51%
|
19.60
|
19.80
|
19.40
|
19.60
|
19.60
|
5.90
|
31,280
|
|
|
8/28/2015
|
+0.30 / +1.55%
|
19.90
|
19.90
|
19.30
|
19.70
|
19.54
|
5.93
|
212,470
|
|
|
8/27/2015
|
+0.10 / +0.52%
|
19.70
|
19.90
|
19.40
|
19.40
|
19.53
|
5.84
|
359,070
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|