|
|
Closing price on 11/16/2016
|
|
| Open |
23.35 |
| High |
23.90 |
| Low |
23.30 |
| Volume |
81,290 |
| Split-adjusted Price |
18.64 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2016
|
+0.40 / +1.70%
|
23.35
|
23.90
|
23.30
|
23.90
|
23.64
|
18.64
|
81,290
|
|
|
11/15/2016
|
-0.30 / -1.26%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.40
|
18.33
|
62,380
|
|
|
11/14/2016
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.40
|
23.80
|
23.75
|
18.56
|
32,590
|
|
|
11/11/2016
|
-0.40 / -1.64%
|
24.40
|
24.40
|
23.80
|
24.00
|
24.05
|
18.72
|
25,990
|
|
|
11/10/2016
|
+1.10 / +4.72%
|
23.40
|
24.40
|
23.40
|
24.40
|
23.75
|
19.03
|
129,710
|
|
|
11/9/2016
|
-0.50 / -2.10%
|
23.80
|
23.80
|
22.80
|
23.30
|
23.18
|
18.17
|
87,490
|
|
|
11/8/2016
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.80
|
23.80
|
23.85
|
18.56
|
55,980
|
|
|
11/7/2016
|
+0.80 / +3.49%
|
22.90
|
23.80
|
22.90
|
23.70
|
23.50
|
18.48
|
152,650
|
|
|
11/4/2016
|
-0.10 / -0.43%
|
22.70
|
23.00
|
22.70
|
22.90
|
22.91
|
17.86
|
70,320
|
|
|
11/3/2016
|
-0.40 / -1.71%
|
23.30
|
23.90
|
22.80
|
23.00
|
23.12
|
17.94
|
43,640
|
|
|
11/2/2016
|
-0.60 / -2.50%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.89
|
18.25
|
37,220
|
|
|
11/1/2016
|
-0.30 / -1.23%
|
24.30
|
24.30
|
23.75
|
24.00
|
24.16
|
18.72
|
205,640
|
|
|
10/31/2016
|
-0.10 / -0.41%
|
24.50
|
24.50
|
23.70
|
24.30
|
24.23
|
18.95
|
181,350
|
|
|
10/28/2016
|
+0.70 / +2.95%
|
23.90
|
24.40
|
23.90
|
24.40
|
24.05
|
19.03
|
47,860
|
|
|
10/27/2016
|
0.00 / 0.00%
|
23.70
|
24.20
|
23.70
|
23.70
|
23.85
|
18.48
|
46,710
|
|
|
10/26/2016
|
+0.20 / +0.85%
|
23.90
|
23.90
|
23.20
|
23.70
|
23.47
|
18.48
|
120,291
|
|
|
10/25/2016
|
-0.50 / -2.08%
|
23.80
|
23.95
|
23.10
|
23.50
|
23.33
|
18.33
|
149,510
|
|
|
10/24/2016
|
-0.65 / -2.64%
|
24.50
|
25.50
|
24.00
|
24.00
|
24.74
|
18.72
|
446,840
|
|
|
10/21/2016
|
0.00 / 0.00%
|
24.40
|
24.65
|
23.70
|
24.65
|
24.24
|
19.23
|
187,680
|
|
|
10/20/2016
|
-0.35 / -1.40%
|
25.10
|
25.50
|
24.60
|
24.65
|
24.77
|
19.23
|
66,650
|
|
|
10/19/2016
|
-0.50 / -1.96%
|
25.80
|
26.00
|
24.90
|
25.00
|
25.25
|
19.50
|
119,880
|
|
|
10/18/2016
|
+0.50 / +2.00%
|
25.00
|
25.80
|
25.00
|
25.50
|
25.46
|
19.89
|
153,360
|
|
|
10/17/2016
|
-0.40 / -1.57%
|
25.30
|
25.50
|
24.80
|
25.00
|
25.14
|
19.50
|
122,610
|
|
|
10/14/2016
|
-0.60 / -2.31%
|
25.80
|
26.00
|
25.40
|
25.40
|
25.64
|
19.81
|
71,490
|
|
|
10/13/2016
|
+0.30 / +1.17%
|
25.80
|
26.00
|
25.50
|
26.00
|
25.81
|
20.28
|
43,750
|
|
|
10/12/2016
|
-0.10 / -0.39%
|
26.20
|
26.30
|
25.60
|
25.70
|
26.02
|
20.04
|
119,530
|
|
|
10/11/2016
|
+0.80 / +3.20%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.42
|
20.12
|
69,520
|
|
|
10/10/2016
|
-0.85 / -3.29%
|
26.40
|
26.60
|
25.00
|
25.00
|
26.20
|
19.50
|
265,250
|
|
|
10/7/2016
|
-0.95 / -3.54%
|
26.90
|
26.90
|
25.50
|
25.85
|
26.11
|
20.16
|
259,660
|
|
|
10/6/2016
|
-0.70 / -2.55%
|
27.10
|
27.90
|
26.70
|
26.80
|
27.03
|
20.90
|
162,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,751,800
|
6.90
|
-5.48%
|
|
|
|
AGG
|
1,259,500
|
15.75
|
0.00%
|
|
|
|
API
|
585,100
|
5.20
|
-3.70%
|
|
|
|
ASM
|
1,206,100
|
6.15
|
-3.91%
|
|
|
|
BCR
|
3,247,400
|
1.90
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
5,500
|
9.80
|
-2.00%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
10,800
|
20.00
|
-5.66%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|