|
|
Closing price on 11/15/2018
|
|
| Open |
14.45 |
| High |
14.80 |
| Low |
14.45 |
| Volume |
21,620 |
| Split-adjusted Price |
14.00 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2018
|
0.00 / 0.00%
|
14.45
|
14.80
|
14.45
|
14.80
|
14.48
|
14.00
|
21,620
|
|
|
11/14/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.59
|
14.00
|
6,030
|
|
|
11/13/2018
|
-0.10 / -0.67%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.73
|
14.00
|
14,260
|
|
|
11/12/2018
|
+0.30 / +2.05%
|
15.45
|
15.45
|
14.30
|
14.90
|
14.49
|
14.10
|
7,590
|
|
|
11/9/2018
|
-0.35 / -2.34%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.77
|
13.82
|
46,440
|
|
|
11/8/2018
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.95
|
14.95
|
15.00
|
14.15
|
8,170
|
|
|
11/7/2018
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.85
|
14.95
|
14.90
|
14.15
|
5,840
|
|
|
11/6/2018
|
+0.15 / +1.02%
|
15.40
|
15.40
|
14.70
|
14.85
|
14.82
|
14.05
|
24,500
|
|
|
11/5/2018
|
-0.20 / -1.34%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.81
|
13.91
|
176,420
|
|
|
11/2/2018
|
0.00 / 0.00%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.70
|
14.10
|
83,220
|
|
|
11/1/2018
|
-0.55 / -3.56%
|
15.70
|
15.70
|
14.50
|
14.90
|
14.79
|
14.10
|
217,630
|
|
|
10/31/2018
|
+0.50 / +3.34%
|
14.25
|
15.45
|
14.25
|
15.45
|
14.78
|
14.62
|
95,890
|
|
|
10/30/2018
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.50
|
14.95
|
14.74
|
14.15
|
190,760
|
|
|
10/29/2018
|
-0.05 / -0.33%
|
15.20
|
15.50
|
14.80
|
14.95
|
15.07
|
14.15
|
41,000
|
|
|
10/26/2018
|
-0.80 / -5.06%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.25
|
14.19
|
78,870
|
|
|
10/25/2018
|
-0.50 / -3.07%
|
15.80
|
15.80
|
15.30
|
15.80
|
15.56
|
14.95
|
54,240
|
|
|
10/24/2018
|
-0.10 / -0.61%
|
16.70
|
16.70
|
15.80
|
16.30
|
16.06
|
15.42
|
22,480
|
|
|
10/23/2018
|
-0.10 / -0.61%
|
15.50
|
16.50
|
15.50
|
16.40
|
16.19
|
15.52
|
30,760
|
|
|
10/22/2018
|
-0.40 / -2.37%
|
16.55
|
17.00
|
16.50
|
16.50
|
16.77
|
15.61
|
32,620
|
|
|
10/19/2018
|
-0.10 / -0.59%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.74
|
15.99
|
4,420
|
|
|
10/18/2018
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.30
|
17.00
|
16.81
|
16.09
|
45,200
|
|
|
10/17/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.04
|
16.09
|
89,840
|
|
|
10/16/2018
|
-0.50 / -2.86%
|
17.50
|
17.90
|
17.00
|
17.00
|
17.73
|
16.09
|
270,430
|
|
|
10/15/2018
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.00
|
17.50
|
17.42
|
16.56
|
216,290
|
|
|
10/12/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.15
|
17.30
|
17.36
|
16.37
|
33,990
|
|
|
10/11/2018
|
-1.00 / -5.46%
|
18.00
|
18.00
|
17.10
|
17.30
|
17.24
|
16.37
|
56,790
|
|
|
10/10/2018
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.00
|
18.30
|
18.12
|
17.32
|
133,810
|
|
|
10/9/2018
|
-0.50 / -2.63%
|
18.50
|
18.50
|
17.80
|
18.50
|
18.23
|
17.51
|
57,040
|
|
|
10/8/2018
|
+0.10 / +0.53%
|
18.50
|
19.00
|
18.20
|
19.00
|
18.45
|
17.98
|
26,290
|
|
|
10/5/2018
|
-0.05 / -0.26%
|
18.70
|
19.00
|
18.60
|
18.90
|
18.77
|
17.88
|
48,270
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|