|
|
Closing price on 12/26/2016
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
23.20 |
| Volume |
54,350 |
| Split-adjusted Price |
18.21 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2016
|
-0.05 / -0.21%
|
23.40
|
23.40
|
23.20
|
23.35
|
23.37
|
18.21
|
54,350
|
|
|
12/23/2016
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.40
|
23.40
|
23.46
|
18.25
|
46,770
|
|
|
12/22/2016
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.50
|
18.41
|
45,270
|
|
|
12/21/2016
|
-0.10 / -0.42%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.51
|
18.33
|
33,980
|
|
|
12/20/2016
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.50
|
23.60
|
23.68
|
18.41
|
26,440
|
|
|
12/19/2016
|
-0.10 / -0.42%
|
23.85
|
23.85
|
23.60
|
23.60
|
23.73
|
18.41
|
57,590
|
|
|
12/16/2016
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.40
|
23.70
|
23.48
|
18.48
|
8,220
|
|
|
12/15/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.35
|
23.70
|
23.50
|
18.48
|
16,170
|
|
|
12/14/2016
|
-0.25 / -1.04%
|
23.50
|
24.00
|
23.50
|
23.70
|
23.90
|
18.48
|
131,160
|
|
|
12/13/2016
|
+0.45 / +1.91%
|
23.20
|
23.95
|
23.10
|
23.95
|
23.40
|
18.68
|
96,170
|
|
|
12/12/2016
|
-0.20 / -0.84%
|
23.70
|
24.30
|
23.40
|
23.50
|
23.59
|
18.33
|
39,600
|
|
|
12/9/2016
|
-0.90 / -3.66%
|
24.25
|
24.25
|
23.70
|
23.70
|
23.93
|
18.48
|
105,830
|
|
|
12/8/2016
|
-0.20 / -0.81%
|
24.30
|
24.60
|
24.20
|
24.60
|
24.23
|
19.19
|
56,860
|
|
|
12/7/2016
|
+0.55 / +2.27%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.32
|
19.34
|
11,060
|
|
|
12/6/2016
|
-0.55 / -2.22%
|
24.60
|
24.60
|
24.25
|
24.25
|
24.40
|
18.91
|
132,440
|
|
|
12/5/2016
|
+0.15 / +0.61%
|
24.60
|
25.00
|
24.35
|
24.80
|
24.72
|
19.34
|
212,270
|
|
|
12/2/2016
|
-0.15 / -0.60%
|
24.50
|
24.90
|
24.30
|
24.65
|
24.51
|
19.23
|
36,640
|
|
|
12/1/2016
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.70
|
24.80
|
24.88
|
19.34
|
12,940
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,751,800
|
6.90
|
-5.48%
|
|
|
|
AGG
|
1,259,500
|
15.75
|
0.00%
|
|
|
|
API
|
585,100
|
5.20
|
-3.70%
|
|
|
|
ASM
|
1,206,100
|
6.15
|
-3.91%
|
|
|
|
BCR
|
3,247,400
|
1.90
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
5,500
|
9.80
|
-2.00%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
10,800
|
20.00
|
-5.66%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|