|
|
Closing price on 11/27/2018
|
|
| Open |
15.10 |
| High |
15.90 |
| Low |
15.10 |
| Volume |
4,730 |
| Split-adjusted Price |
5.81 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2018
|
-0.10 / -0.63%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.64
|
5.81
|
4,730
|
|
|
11/26/2018
|
+0.10 / +0.63%
|
15.10
|
16.00
|
15.10
|
16.00
|
15.94
|
5.85
|
9,350
|
|
|
11/23/2018
|
-0.25 / -1.55%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.88
|
5.81
|
2,960
|
|
|
11/22/2018
|
+0.55 / +3.53%
|
16.10
|
16.20
|
16.00
|
16.15
|
16.04
|
5.90
|
23,820
|
|
|
11/21/2018
|
+0.70 / +4.70%
|
14.80
|
15.60
|
14.75
|
15.60
|
15.06
|
5.70
|
25,560
|
|
|
11/20/2018
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.80
|
14.90
|
14.86
|
5.44
|
19,720
|
|
|
11/19/2018
|
+0.10 / +0.68%
|
14.65
|
15.00
|
14.65
|
14.90
|
14.80
|
5.44
|
780
|
|
|
11/16/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.72
|
5.41
|
5,910
|
|
|
11/15/2018
|
0.00 / 0.00%
|
14.45
|
14.80
|
14.45
|
14.80
|
14.48
|
5.41
|
21,620
|
|
|
11/14/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.59
|
5.41
|
6,030
|
|
|
11/13/2018
|
-0.10 / -0.67%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.73
|
5.41
|
14,260
|
|
|
11/12/2018
|
+0.30 / +2.05%
|
15.45
|
15.45
|
14.30
|
14.90
|
14.49
|
5.44
|
7,590
|
|
|
11/9/2018
|
-0.35 / -2.34%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.77
|
5.33
|
46,440
|
|
|
11/8/2018
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.95
|
14.95
|
15.00
|
5.46
|
8,170
|
|
|
11/7/2018
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.85
|
14.95
|
14.90
|
5.46
|
5,840
|
|
|
11/6/2018
|
+0.15 / +1.02%
|
15.40
|
15.40
|
14.70
|
14.85
|
14.82
|
5.43
|
24,500
|
|
|
11/5/2018
|
-0.20 / -1.34%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.81
|
5.37
|
176,420
|
|
|
11/2/2018
|
0.00 / 0.00%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.70
|
5.44
|
83,220
|
|
|
11/1/2018
|
-0.55 / -3.56%
|
15.70
|
15.70
|
14.50
|
14.90
|
14.79
|
5.44
|
217,630
|
|
|
10/31/2018
|
+0.50 / +3.34%
|
14.25
|
15.45
|
14.25
|
15.45
|
14.78
|
5.64
|
95,890
|
|
|
10/30/2018
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.50
|
14.95
|
14.74
|
5.46
|
190,760
|
|
|
10/29/2018
|
-0.05 / -0.33%
|
15.20
|
15.50
|
14.80
|
14.95
|
15.07
|
5.46
|
41,000
|
|
|
10/26/2018
|
-0.80 / -5.06%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.25
|
5.48
|
78,870
|
|
|
10/25/2018
|
-0.50 / -3.07%
|
15.80
|
15.80
|
15.30
|
15.80
|
15.56
|
5.77
|
54,240
|
|
|
10/24/2018
|
-0.10 / -0.61%
|
16.70
|
16.70
|
15.80
|
16.30
|
16.06
|
5.96
|
22,480
|
|
|
10/23/2018
|
-0.10 / -0.61%
|
15.50
|
16.50
|
15.50
|
16.40
|
16.19
|
5.99
|
30,760
|
|
|
10/22/2018
|
-0.40 / -2.37%
|
16.55
|
17.00
|
16.50
|
16.50
|
16.77
|
6.03
|
32,620
|
|
|
10/19/2018
|
-0.10 / -0.59%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.74
|
6.17
|
4,420
|
|
|
10/18/2018
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.30
|
17.00
|
16.81
|
6.21
|
45,200
|
|
|
10/17/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.04
|
6.21
|
89,840
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|