|
|
Closing price on 11/6/2019
|
|
| Open |
14.60 |
| High |
15.50 |
| Low |
14.50 |
| Volume |
87,310 |
| Split-adjusted Price |
5.91 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2019
|
+0.65 / +4.44%
|
14.60
|
15.50
|
14.50
|
15.30
|
15.20
|
5.91
|
87,310
|
|
|
11/5/2019
|
+0.05 / +0.34%
|
14.60
|
14.70
|
14.50
|
14.65
|
14.54
|
5.66
|
27,240
|
|
|
11/4/2019
|
+0.10 / +0.69%
|
14.60
|
14.65
|
14.35
|
14.60
|
14.52
|
5.64
|
218,945
|
|
|
11/1/2019
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.45
|
14.50
|
14.50
|
5.60
|
31,240
|
|
|
10/31/2019
|
-0.05 / -0.34%
|
14.55
|
14.70
|
14.50
|
14.50
|
14.55
|
5.60
|
60,810
|
|
|
10/30/2019
|
+0.10 / +0.69%
|
14.45
|
14.60
|
14.40
|
14.55
|
14.47
|
5.62
|
53,960
|
|
|
10/29/2019
|
-0.15 / -1.03%
|
14.50
|
14.70
|
14.45
|
14.45
|
14.54
|
5.58
|
56,240
|
|
|
10/28/2019
|
-0.40 / -2.67%
|
14.75
|
14.80
|
14.50
|
14.60
|
14.65
|
5.64
|
60,410
|
|
|
10/25/2019
|
-0.25 / -1.64%
|
15.25
|
15.25
|
15.00
|
15.00
|
15.07
|
5.79
|
18,050
|
|
|
10/24/2019
|
+0.25 / +1.67%
|
14.60
|
15.25
|
14.60
|
15.25
|
14.97
|
5.89
|
15,030
|
|
|
10/23/2019
|
+0.40 / +2.74%
|
14.50
|
15.10
|
14.50
|
15.00
|
14.85
|
5.79
|
157,550
|
|
|
10/22/2019
|
+0.15 / +1.04%
|
14.45
|
14.60
|
14.30
|
14.60
|
14.48
|
5.64
|
30,530
|
|
|
10/21/2019
|
+0.20 / +1.40%
|
14.70
|
14.70
|
14.30
|
14.45
|
14.45
|
5.58
|
49,700
|
|
|
10/18/2019
|
+0.05 / +0.35%
|
14.65
|
14.80
|
14.20
|
14.25
|
14.37
|
5.50
|
495,910
|
|
|
10/17/2019
|
-0.70 / -4.70%
|
14.85
|
15.00
|
14.20
|
14.20
|
14.74
|
5.48
|
88,680
|
|
|
10/16/2019
|
-0.65 / -4.18%
|
15.60
|
15.65
|
14.90
|
14.90
|
15.26
|
5.75
|
54,800
|
|
|
10/15/2019
|
+0.15 / +0.97%
|
15.20
|
15.60
|
15.20
|
15.55
|
15.53
|
6.00
|
528,630
|
|
|
10/14/2019
|
0.00 / 0.00%
|
15.40
|
15.75
|
15.20
|
15.40
|
15.41
|
5.95
|
28,820
|
|
|
10/11/2019
|
+0.20 / +1.32%
|
15.10
|
15.60
|
15.10
|
15.40
|
15.34
|
5.95
|
50,730
|
|
|
10/10/2019
|
-0.10 / -0.65%
|
15.85
|
15.85
|
15.00
|
15.20
|
15.22
|
5.87
|
21,480
|
|
|
10/9/2019
|
-0.05 / -0.33%
|
15.25
|
15.65
|
15.20
|
15.30
|
15.43
|
5.91
|
22,690
|
|
|
10/8/2019
|
-0.40 / -2.54%
|
15.75
|
15.90
|
15.30
|
15.35
|
15.49
|
5.93
|
56,240
|
|
|
10/7/2019
|
-0.35 / -2.17%
|
16.05
|
16.20
|
15.75
|
15.75
|
15.91
|
6.08
|
59,710
|
|
|
10/4/2019
|
-0.20 / -1.23%
|
16.30
|
16.45
|
16.05
|
16.10
|
16.31
|
6.22
|
148,150
|
|
|
10/3/2019
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.21
|
6.29
|
133,330
|
|
|
10/2/2019
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.24
|
6.29
|
47,350
|
|
|
10/1/2019
|
0.00 / 0.00%
|
16.20
|
16.55
|
16.20
|
16.30
|
16.41
|
6.29
|
70,760
|
|
|
9/30/2019
|
0.00 / 0.00%
|
16.30
|
16.45
|
16.20
|
16.30
|
16.27
|
6.29
|
61,260
|
|
|
9/27/2019
|
-0.20 / -1.21%
|
16.35
|
16.50
|
16.30
|
16.30
|
16.41
|
6.29
|
56,550
|
|
|
9/26/2019
|
0.00 / 0.00%
|
16.35
|
16.70
|
16.20
|
16.50
|
16.24
|
6.37
|
33,180
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|