|
|
Closing price on 12/17/2015
|
|
| Open |
22.50 |
| High |
22.80 |
| Low |
22.50 |
| Volume |
66,610 |
| Split-adjusted Price |
17.70 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2015
|
+0.30 / +1.34%
|
22.50
|
22.80
|
22.50
|
22.70
|
22.68
|
17.70
|
66,610
|
|
|
12/16/2015
|
+0.50 / +2.28%
|
21.90
|
22.80
|
21.90
|
22.40
|
22.45
|
17.47
|
121,130
|
|
|
12/15/2015
|
-0.20 / -0.90%
|
22.00
|
22.40
|
21.90
|
21.90
|
21.96
|
17.08
|
27,820
|
|
|
12/14/2015
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.00
|
22.10
|
22.49
|
17.24
|
129,650
|
|
|
12/11/2015
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.10
|
22.10
|
22.24
|
17.24
|
39,530
|
|
|
12/10/2015
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.30
|
22.30
|
22.44
|
17.39
|
100,600
|
|
|
12/9/2015
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.10
|
22.30
|
22.26
|
17.39
|
20,620
|
|
|
12/8/2015
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.90
|
22.30
|
22.14
|
17.39
|
37,120
|
|
|
12/7/2015
|
-0.10 / -0.45%
|
21.90
|
22.30
|
21.90
|
22.30
|
22.16
|
17.39
|
117,420
|
|
|
12/4/2015
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.00
|
22.40
|
22.10
|
17.47
|
42,860
|
|
|
12/3/2015
|
+0.10 / +0.45%
|
22.10
|
22.40
|
22.10
|
22.40
|
22.20
|
17.47
|
12,660
|
|
|
12/2/2015
|
-0.20 / -0.89%
|
22.50
|
22.80
|
22.30
|
22.30
|
22.37
|
17.39
|
17,790
|
|
|
12/1/2015
|
+0.40 / +1.81%
|
21.80
|
22.50
|
21.80
|
22.50
|
22.27
|
17.55
|
28,160
|
|
|
11/30/2015
|
-0.50 / -2.21%
|
22.10
|
22.50
|
22.10
|
22.10
|
22.23
|
17.24
|
88,960
|
|
|
11/27/2015
|
-0.50 / -2.16%
|
23.10
|
23.20
|
22.30
|
22.60
|
22.69
|
17.63
|
81,570
|
|
|
11/26/2015
|
-0.30 / -1.28%
|
23.70
|
23.70
|
23.10
|
23.10
|
23.21
|
18.02
|
102,280
|
|
|
11/25/2015
|
0.00 / 0.00%
|
23.30
|
23.60
|
23.20
|
23.40
|
23.39
|
18.25
|
94,750
|
|
|
11/24/2015
|
-0.10 / -0.43%
|
23.30
|
23.70
|
23.20
|
23.40
|
23.52
|
18.25
|
1,403,370
|
|
|
11/23/2015
|
-0.40 / -1.67%
|
23.80
|
23.90
|
23.50
|
23.50
|
23.70
|
18.33
|
198,400
|
|
|
11/20/2015
|
0.00 / 0.00%
|
23.00
|
24.30
|
23.00
|
23.90
|
23.90
|
18.64
|
342,840
|
|
|
11/19/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.40
|
23.90
|
23.73
|
18.64
|
81,450
|
|
|
11/18/2015
|
+0.50 / +2.14%
|
23.40
|
24.10
|
23.30
|
23.90
|
23.88
|
18.64
|
620,440
|
|
|
11/17/2015
|
+0.30 / +1.30%
|
23.00
|
23.80
|
23.00
|
23.40
|
23.50
|
18.25
|
203,830
|
|
|
11/16/2015
|
+0.30 / +1.32%
|
22.80
|
23.30
|
22.80
|
23.10
|
23.11
|
18.02
|
134,070
|
|
|
11/13/2015
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.80
|
22.80
|
22.94
|
17.78
|
111,220
|
|
|
11/12/2015
|
+0.80 / +3.64%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.16
|
17.78
|
51,950
|
|
|
11/11/2015
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.10
|
17.16
|
20,950
|
|
|
11/10/2015
|
-0.30 / -1.35%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.13
|
17.16
|
79,540
|
|
|
11/9/2015
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.30
|
22.30
|
22.65
|
17.39
|
106,960
|
|
|
11/6/2015
|
-0.60 / -2.56%
|
23.30
|
23.50
|
22.60
|
22.80
|
22.98
|
17.78
|
79,490
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|