|
|
Closing price on 11/11/2015
|
|
| Open |
22.00 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
20,950 |
| Split-adjusted Price |
17.16 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2015
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.10
|
17.16
|
20,950
|
|
|
11/10/2015
|
-0.30 / -1.35%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.13
|
17.16
|
79,540
|
|
|
11/9/2015
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.30
|
22.30
|
22.65
|
17.39
|
106,960
|
|
|
11/6/2015
|
-0.60 / -2.56%
|
23.30
|
23.50
|
22.60
|
22.80
|
22.98
|
17.78
|
79,490
|
|
|
11/5/2015
|
-0.10 / -0.43%
|
23.40
|
23.60
|
23.30
|
23.40
|
23.45
|
18.25
|
169,410
|
|
|
11/4/2015
|
-0.30 / -1.26%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.66
|
18.33
|
42,010
|
|
|
11/3/2015
|
+1.10 / +4.85%
|
22.70
|
23.80
|
22.70
|
23.80
|
23.34
|
18.56
|
165,430
|
|
|
11/2/2015
|
-0.80 / -3.40%
|
23.70
|
23.70
|
22.70
|
22.70
|
23.17
|
17.70
|
96,240
|
|
|
10/30/2015
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.10
|
23.50
|
23.48
|
18.33
|
72,630
|
|
|
10/29/2015
|
+0.90 / +3.98%
|
22.90
|
23.60
|
22.80
|
23.50
|
23.34
|
18.33
|
337,940
|
|
|
10/28/2015
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.40
|
22.60
|
22.69
|
17.63
|
52,540
|
|
|
10/27/2015
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.00
|
22.50
|
22.43
|
17.55
|
90,860
|
|
|
10/26/2015
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
22.50
|
22.67
|
17.55
|
60,180
|
|
|
10/23/2015
|
+0.40 / +1.81%
|
23.00
|
23.30
|
22.50
|
22.50
|
22.92
|
17.55
|
199,820
|
|
|
10/22/2015
|
+1.40 / +6.76%
|
20.70
|
22.10
|
20.70
|
22.10
|
21.71
|
17.24
|
195,640
|
|
|
10/21/2015
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.69
|
16.14
|
12,420
|
|
|
10/20/2015
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
20.60
|
20.68
|
16.07
|
18,280
|
|
|
10/19/2015
|
-0.20 / -0.96%
|
20.80
|
21.20
|
20.60
|
20.60
|
20.74
|
16.07
|
36,160
|
|
|
10/16/2015
|
-0.30 / -1.42%
|
20.80
|
21.90
|
20.70
|
20.80
|
20.92
|
16.22
|
21,700
|
|
|
10/15/2015
|
+0.50 / +2.43%
|
20.80
|
21.10
|
20.70
|
21.10
|
20.87
|
16.46
|
41,020
|
|
|
10/14/2015
|
-0.60 / -2.83%
|
20.50
|
21.20
|
20.50
|
20.60
|
20.69
|
16.07
|
80,630
|
|
|
10/13/2015
|
+0.30 / +1.44%
|
20.60
|
21.20
|
20.60
|
21.20
|
20.93
|
16.53
|
42,760
|
|
|
10/12/2015
|
-0.10 / -0.48%
|
20.80
|
21.30
|
20.80
|
20.90
|
21.04
|
16.30
|
55,430
|
|
|
10/9/2015
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.16
|
16.38
|
44,950
|
|
|
10/8/2015
|
+0.30 / +1.44%
|
20.60
|
21.40
|
20.60
|
21.10
|
21.22
|
16.46
|
103,790
|
|
|
10/7/2015
|
-0.10 / -0.48%
|
21.50
|
21.50
|
20.80
|
20.80
|
21.01
|
16.22
|
101,170
|
|
|
10/6/2015
|
+0.30 / +1.46%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.96
|
16.30
|
53,400
|
|
|
10/5/2015
|
+0.20 / +0.98%
|
20.20
|
20.90
|
20.20
|
20.60
|
20.62
|
16.07
|
103,350
|
|
|
10/2/2015
|
+0.20 / +0.99%
|
20.20
|
20.60
|
20.20
|
20.40
|
20.37
|
15.91
|
17,770
|
|
|
10/1/2015
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.10
|
20.20
|
20.10
|
15.75
|
42,980
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|