|
|
Closing price on 12/20/2018
|
|
| Open |
17.90 |
| High |
18.30 |
| Low |
17.60 |
| Volume |
354,550 |
| Split-adjusted Price |
16.94 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2018
|
+0.55 / +3.17%
|
17.90
|
18.30
|
17.60
|
17.90
|
18.04
|
16.94
|
354,550
|
|
|
12/19/2018
|
+1.10 / +6.77%
|
16.30
|
17.35
|
16.20
|
17.35
|
16.78
|
16.42
|
947,590
|
|
|
12/18/2018
|
-0.15 / -0.91%
|
16.30
|
16.30
|
15.65
|
16.25
|
16.04
|
15.38
|
291,700
|
|
|
12/17/2018
|
+1.00 / +6.49%
|
15.40
|
16.45
|
15.10
|
16.40
|
16.10
|
15.52
|
309,350
|
|
|
12/14/2018
|
+0.20 / +1.32%
|
15.20
|
15.50
|
14.85
|
15.40
|
15.25
|
14.57
|
103,030
|
|
|
12/13/2018
|
+0.55 / +3.75%
|
14.65
|
15.20
|
14.65
|
15.20
|
14.79
|
14.38
|
296,520
|
|
|
12/12/2018
|
-0.05 / -0.34%
|
14.75
|
14.80
|
14.65
|
14.65
|
14.74
|
13.86
|
68,600
|
|
|
12/11/2018
|
-0.60 / -3.92%
|
14.80
|
14.85
|
14.70
|
14.70
|
14.79
|
13.91
|
82,880
|
|
|
12/10/2018
|
0.00 / 0.00%
|
14.75
|
15.40
|
14.70
|
15.30
|
14.80
|
14.48
|
48,230
|
|
|
12/7/2018
|
+0.60 / +4.08%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.03
|
14.48
|
2,548,600
|
|
|
12/6/2018
|
-0.75 / -4.85%
|
15.45
|
15.45
|
14.70
|
14.70
|
14.77
|
13.91
|
342,510
|
|
|
12/5/2018
|
+0.15 / +0.98%
|
15.30
|
15.60
|
14.80
|
15.45
|
15.29
|
14.62
|
2,550
|
|
|
12/4/2018
|
-0.40 / -2.55%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.35
|
14.48
|
2,527,530
|
|
|
12/3/2018
|
-0.10 / -0.63%
|
15.30
|
15.80
|
15.30
|
15.70
|
15.66
|
14.86
|
2,490
|
|
|
11/30/2018
|
+0.50 / +3.27%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.55
|
14.95
|
110
|
|
|
11/29/2018
|
-0.50 / -3.16%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.40
|
14.48
|
18,110
|
|
|
11/28/2018
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.30
|
15.80
|
15.66
|
14.95
|
11,300
|
|
|
11/27/2018
|
-0.10 / -0.63%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.64
|
15.05
|
4,730
|
|
|
11/26/2018
|
+0.10 / +0.63%
|
15.10
|
16.00
|
15.10
|
16.00
|
15.94
|
15.14
|
9,350
|
|
|
11/23/2018
|
-0.25 / -1.55%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.88
|
15.05
|
2,960
|
|
|
11/22/2018
|
+0.55 / +3.53%
|
16.10
|
16.20
|
16.00
|
16.15
|
16.04
|
15.28
|
23,820
|
|
|
11/21/2018
|
+0.70 / +4.70%
|
14.80
|
15.60
|
14.75
|
15.60
|
15.06
|
14.76
|
25,560
|
|
|
11/20/2018
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.80
|
14.90
|
14.86
|
14.10
|
19,720
|
|
|
11/19/2018
|
+0.10 / +0.68%
|
14.65
|
15.00
|
14.65
|
14.90
|
14.80
|
14.10
|
780
|
|
|
11/16/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.72
|
14.00
|
5,910
|
|
|
11/15/2018
|
0.00 / 0.00%
|
14.45
|
14.80
|
14.45
|
14.80
|
14.48
|
14.00
|
21,620
|
|
|
11/14/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.59
|
14.00
|
6,030
|
|
|
11/13/2018
|
-0.10 / -0.67%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.73
|
14.00
|
14,260
|
|
|
11/12/2018
|
+0.30 / +2.05%
|
15.45
|
15.45
|
14.30
|
14.90
|
14.49
|
14.10
|
7,590
|
|
|
11/9/2018
|
-0.35 / -2.34%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.77
|
13.82
|
46,440
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|