|
Closing price on 11/30/2016
|
|
| Open |
24.30 |
| High |
25.00 |
| Low |
24.30 |
| Volume |
161,180 |
| Split-adjusted Price |
19.42 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2016
|
+0.60 / +2.47%
|
24.30
|
25.00
|
24.30
|
24.90
|
24.68
|
19.42
|
161,180
|
|
|
11/29/2016
|
-0.55 / -2.21%
|
24.50
|
24.70
|
24.30
|
24.30
|
24.40
|
18.95
|
41,770
|
|
|
11/28/2016
|
-0.15 / -0.60%
|
24.80
|
25.00
|
24.20
|
24.85
|
24.41
|
19.38
|
70,790
|
|
|
11/25/2016
|
-0.20 / -0.79%
|
25.00
|
25.50
|
24.80
|
25.00
|
25.14
|
19.50
|
104,730
|
|
|
11/24/2016
|
0.00 / 0.00%
|
25.40
|
25.90
|
25.20
|
25.20
|
25.48
|
19.65
|
113,990
|
|
|
11/23/2016
|
+0.70 / +2.86%
|
24.50
|
25.30
|
24.50
|
25.20
|
25.05
|
19.65
|
170,120
|
|
|
11/22/2016
|
+0.70 / +2.94%
|
24.00
|
24.60
|
24.00
|
24.50
|
24.29
|
19.11
|
84,730
|
|
|
11/21/2016
|
-0.30 / -1.24%
|
23.85
|
23.90
|
23.80
|
23.80
|
23.82
|
18.56
|
34,380
|
|
|
11/18/2016
|
-0.15 / -0.62%
|
24.25
|
24.25
|
24.10
|
24.10
|
24.15
|
18.80
|
56,480
|
|
|
11/17/2016
|
+0.35 / +1.46%
|
23.90
|
24.80
|
23.90
|
24.25
|
24.32
|
18.91
|
119,020
|
|
|
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
|
|
|