|
|
Closing price on 12/26/2018
|
|
| Open |
18.50 |
| High |
18.90 |
| Low |
18.40 |
| Volume |
283,550 |
| Split-adjusted Price |
6.80 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2018
|
+0.10 / +0.54%
|
18.50
|
18.90
|
18.40
|
18.60
|
18.58
|
6.80
|
283,550
|
|
|
12/25/2018
|
0.00 / 0.00%
|
17.70
|
18.50
|
17.70
|
18.50
|
18.18
|
6.76
|
525,670
|
|
|
12/24/2018
|
+0.40 / +2.21%
|
18.10
|
18.90
|
18.10
|
18.50
|
18.42
|
6.76
|
1,051,000
|
|
|
12/21/2018
|
+0.20 / +1.12%
|
17.80
|
18.60
|
17.60
|
18.10
|
18.32
|
6.61
|
336,650
|
|
|
12/20/2018
|
+0.55 / +3.17%
|
17.90
|
18.30
|
17.60
|
17.90
|
18.04
|
6.54
|
354,550
|
|
|
12/19/2018
|
+1.10 / +6.77%
|
16.30
|
17.35
|
16.20
|
17.35
|
16.78
|
6.34
|
947,590
|
|
|
12/18/2018
|
-0.15 / -0.91%
|
16.30
|
16.30
|
15.65
|
16.25
|
16.04
|
5.94
|
291,700
|
|
|
12/17/2018
|
+1.00 / +6.49%
|
15.40
|
16.45
|
15.10
|
16.40
|
16.10
|
5.99
|
309,350
|
|
|
12/14/2018
|
+0.20 / +1.32%
|
15.20
|
15.50
|
14.85
|
15.40
|
15.25
|
5.63
|
103,030
|
|
|
12/13/2018
|
+0.55 / +3.75%
|
14.65
|
15.20
|
14.65
|
15.20
|
14.79
|
5.55
|
296,520
|
|
|
12/12/2018
|
-0.05 / -0.34%
|
14.75
|
14.80
|
14.65
|
14.65
|
14.74
|
5.35
|
68,600
|
|
|
12/11/2018
|
-0.60 / -3.92%
|
14.80
|
14.85
|
14.70
|
14.70
|
14.79
|
5.37
|
82,880
|
|
|
12/10/2018
|
0.00 / 0.00%
|
14.75
|
15.40
|
14.70
|
15.30
|
14.80
|
5.59
|
48,230
|
|
|
12/7/2018
|
+0.60 / +4.08%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.03
|
5.59
|
2,548,600
|
|
|
12/6/2018
|
-0.75 / -4.85%
|
15.45
|
15.45
|
14.70
|
14.70
|
14.77
|
5.37
|
342,510
|
|
|
12/5/2018
|
+0.15 / +0.98%
|
15.30
|
15.60
|
14.80
|
15.45
|
15.29
|
5.64
|
2,550
|
|
|
12/4/2018
|
-0.40 / -2.55%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.35
|
5.59
|
2,527,530
|
|
|
12/3/2018
|
-0.10 / -0.63%
|
15.30
|
15.80
|
15.30
|
15.70
|
15.66
|
5.74
|
2,490
|
|
|
11/30/2018
|
+0.50 / +3.27%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.55
|
5.77
|
110
|
|
|
11/29/2018
|
-0.50 / -3.16%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.40
|
5.59
|
18,110
|
|
|
11/28/2018
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.30
|
15.80
|
15.66
|
5.77
|
11,300
|
|
|
11/27/2018
|
-0.10 / -0.63%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.64
|
5.81
|
4,730
|
|
|
11/26/2018
|
+0.10 / +0.63%
|
15.10
|
16.00
|
15.10
|
16.00
|
15.94
|
5.85
|
9,350
|
|
|
11/23/2018
|
-0.25 / -1.55%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.88
|
5.81
|
2,960
|
|
|
11/22/2018
|
+0.55 / +3.53%
|
16.10
|
16.20
|
16.00
|
16.15
|
16.04
|
5.90
|
23,820
|
|
|
11/21/2018
|
+0.70 / +4.70%
|
14.80
|
15.60
|
14.75
|
15.60
|
15.06
|
5.70
|
25,560
|
|
|
11/20/2018
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.80
|
14.90
|
14.86
|
5.44
|
19,720
|
|
|
11/19/2018
|
+0.10 / +0.68%
|
14.65
|
15.00
|
14.65
|
14.90
|
14.80
|
5.44
|
780
|
|
|
11/16/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.72
|
5.41
|
5,910
|
|
|
11/15/2018
|
0.00 / 0.00%
|
14.45
|
14.80
|
14.45
|
14.80
|
14.48
|
5.41
|
21,620
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|