|
|
Closing price on 11/5/2015
|
|
| Open |
23.40 |
| High |
23.60 |
| Low |
23.30 |
| Volume |
169,410 |
| Split-adjusted Price |
7.05 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2015
|
-0.10 / -0.43%
|
23.40
|
23.60
|
23.30
|
23.40
|
23.45
|
7.05
|
169,410
|
|
|
11/4/2015
|
-0.30 / -1.26%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.66
|
7.08
|
42,010
|
|
|
11/3/2015
|
+1.10 / +4.85%
|
22.70
|
23.80
|
22.70
|
23.80
|
23.34
|
7.17
|
165,430
|
|
|
11/2/2015
|
-0.80 / -3.40%
|
23.70
|
23.70
|
22.70
|
22.70
|
23.17
|
6.84
|
96,240
|
|
|
10/30/2015
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.10
|
23.50
|
23.48
|
7.08
|
72,630
|
|
|
10/29/2015
|
+0.90 / +3.98%
|
22.90
|
23.60
|
22.80
|
23.50
|
23.34
|
7.08
|
337,940
|
|
|
10/28/2015
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.40
|
22.60
|
22.69
|
6.81
|
52,540
|
|
|
10/27/2015
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.00
|
22.50
|
22.43
|
6.78
|
90,860
|
|
|
10/26/2015
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
22.50
|
22.67
|
6.78
|
60,180
|
|
|
10/23/2015
|
+0.40 / +1.81%
|
23.00
|
23.30
|
22.50
|
22.50
|
22.92
|
6.78
|
199,820
|
|
|
10/22/2015
|
+1.40 / +6.76%
|
20.70
|
22.10
|
20.70
|
22.10
|
21.71
|
6.65
|
195,640
|
|
|
10/21/2015
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.69
|
6.23
|
12,420
|
|
|
10/20/2015
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
20.60
|
20.68
|
6.20
|
18,280
|
|
|
10/19/2015
|
-0.20 / -0.96%
|
20.80
|
21.20
|
20.60
|
20.60
|
20.74
|
6.20
|
36,160
|
|
|
10/16/2015
|
-0.30 / -1.42%
|
20.80
|
21.90
|
20.70
|
20.80
|
20.92
|
6.26
|
21,700
|
|
|
10/15/2015
|
+0.50 / +2.43%
|
20.80
|
21.10
|
20.70
|
21.10
|
20.87
|
6.35
|
41,020
|
|
|
10/14/2015
|
-0.60 / -2.83%
|
20.50
|
21.20
|
20.50
|
20.60
|
20.69
|
6.20
|
80,630
|
|
|
10/13/2015
|
+0.30 / +1.44%
|
20.60
|
21.20
|
20.60
|
21.20
|
20.93
|
6.38
|
42,760
|
|
|
10/12/2015
|
-0.10 / -0.48%
|
20.80
|
21.30
|
20.80
|
20.90
|
21.04
|
6.29
|
55,430
|
|
|
10/9/2015
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.16
|
6.32
|
44,950
|
|
|
10/8/2015
|
+0.30 / +1.44%
|
20.60
|
21.40
|
20.60
|
21.10
|
21.22
|
6.35
|
103,790
|
|
|
10/7/2015
|
-0.10 / -0.48%
|
21.50
|
21.50
|
20.80
|
20.80
|
21.01
|
6.26
|
101,170
|
|
|
10/6/2015
|
+0.30 / +1.46%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.96
|
6.29
|
53,400
|
|
|
10/5/2015
|
+0.20 / +0.98%
|
20.20
|
20.90
|
20.20
|
20.60
|
20.62
|
6.20
|
103,350
|
|
|
10/2/2015
|
+0.20 / +0.99%
|
20.20
|
20.60
|
20.20
|
20.40
|
20.37
|
6.14
|
17,770
|
|
|
10/1/2015
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.10
|
20.20
|
20.10
|
6.08
|
42,980
|
|
|
9/30/2015
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.10
|
20.20
|
20.23
|
6.08
|
70,580
|
|
|
9/29/2015
|
-0.40 / -1.94%
|
20.20
|
20.50
|
20.10
|
20.20
|
20.27
|
6.08
|
82,490
|
|
|
9/28/2015
|
-0.20 / -0.96%
|
21.50
|
21.50
|
20.60
|
20.60
|
21.05
|
6.20
|
22,920
|
|
|
9/25/2015
|
-0.20 / -0.95%
|
21.40
|
21.70
|
20.80
|
20.80
|
21.24
|
6.26
|
119,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|