|
|
Closing price on 12/7/2017
|
|
| Open |
35.05 |
| High |
35.40 |
| Low |
34.30 |
| Volume |
541,610 |
| Split-adjusted Price |
27.34 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
-0.50 / -1.44%
|
35.05
|
35.40
|
34.30
|
34.30
|
34.79
|
27.34
|
541,610
|
|
|
12/6/2017
|
+0.40 / +1.16%
|
34.50
|
35.30
|
34.20
|
34.80
|
34.77
|
27.74
|
593,350
|
|
|
12/5/2017
|
+0.20 / +0.58%
|
34.40
|
35.50
|
34.30
|
34.40
|
34.79
|
27.42
|
1,143,410
|
|
|
12/4/2017
|
+0.80 / +2.40%
|
33.40
|
34.40
|
33.30
|
34.20
|
33.97
|
27.26
|
365,280
|
|
|
12/1/2017
|
-0.85 / -2.48%
|
35.00
|
35.00
|
33.40
|
33.40
|
34.06
|
26.63
|
882,440
|
|
|
11/30/2017
|
+0.75 / +2.24%
|
33.50
|
34.60
|
33.30
|
34.25
|
33.93
|
27.30
|
489,930
|
|
|
11/29/2017
|
+1.00 / +3.08%
|
32.00
|
33.80
|
32.00
|
33.50
|
33.24
|
26.71
|
291,780
|
|
|
11/28/2017
|
-0.60 / -1.81%
|
32.80
|
33.00
|
32.45
|
32.50
|
32.58
|
25.91
|
161,570
|
|
|
11/27/2017
|
+0.20 / +0.61%
|
32.90
|
33.70
|
32.80
|
33.10
|
33.43
|
26.39
|
308,000
|
|
|
11/24/2017
|
+1.70 / +5.45%
|
31.20
|
33.00
|
31.20
|
32.90
|
32.31
|
26.23
|
353,350
|
|
|
11/23/2017
|
-0.30 / -0.95%
|
31.35
|
32.10
|
31.10
|
31.20
|
31.46
|
24.87
|
202,840
|
|
|
11/22/2017
|
-0.30 / -0.94%
|
32.00
|
32.10
|
31.50
|
31.50
|
31.68
|
25.11
|
177,370
|
|
|
11/21/2017
|
+0.60 / +1.92%
|
31.30
|
32.15
|
31.20
|
31.80
|
31.79
|
25.35
|
262,080
|
|
|
11/20/2017
|
+0.10 / +0.32%
|
31.10
|
31.40
|
30.80
|
31.20
|
31.06
|
24.87
|
93,630
|
|
|
11/17/2017
|
-0.50 / -1.58%
|
31.60
|
31.85
|
31.10
|
31.10
|
31.38
|
24.79
|
186,290
|
|
|
11/16/2017
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.77
|
25.19
|
36,260
|
|
|
11/15/2017
|
+0.20 / +0.64%
|
31.90
|
32.50
|
31.60
|
31.60
|
32.07
|
25.19
|
174,790
|
|
|
11/14/2017
|
+0.40 / +1.29%
|
30.90
|
31.50
|
30.60
|
31.40
|
30.98
|
25.03
|
237,770
|
|
|
11/13/2017
|
-0.50 / -1.59%
|
30.70
|
32.50
|
30.70
|
31.00
|
30.94
|
24.71
|
108,420
|
|
|
11/10/2017
|
-0.75 / -2.33%
|
32.25
|
32.25
|
31.45
|
31.50
|
31.65
|
25.11
|
829,480
|
|
|
11/9/2017
|
+0.55 / +1.74%
|
32.00
|
32.50
|
31.50
|
32.25
|
31.97
|
25.71
|
713,290
|
|
|
11/8/2017
|
+0.30 / +0.96%
|
31.50
|
32.00
|
31.30
|
31.70
|
31.70
|
25.27
|
1,415,070
|
|
|
11/7/2017
|
+0.40 / +1.29%
|
31.45
|
31.45
|
30.90
|
31.40
|
31.11
|
25.03
|
1,319,520
|
|
|
11/6/2017
|
+1.00 / +3.33%
|
30.00
|
31.80
|
30.00
|
31.00
|
30.90
|
24.71
|
1,391,670
|
|
|
11/3/2017
|
+0.55 / +1.87%
|
29.50
|
30.00
|
29.40
|
30.00
|
29.62
|
23.92
|
161,770
|
|
|
11/2/2017
|
0.00 / 0.00%
|
30.00
|
30.35
|
29.00
|
29.45
|
29.58
|
23.48
|
250,130
|
|
|
11/1/2017
|
-0.25 / -0.84%
|
29.40
|
29.70
|
29.30
|
29.45
|
29.49
|
23.48
|
155,220
|
|
|
10/31/2017
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.30
|
29.70
|
29.61
|
23.68
|
146,660
|
|
|
10/30/2017
|
-0.65 / -2.14%
|
30.00
|
30.35
|
29.70
|
29.70
|
30.03
|
23.68
|
126,440
|
|
|
10/27/2017
|
-0.30 / -0.98%
|
30.35
|
30.40
|
30.00
|
30.35
|
30.16
|
24.19
|
81,470
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
500,600
|
6.50
|
-2.99%
|
|
|
|
AGG
|
1,549,900
|
16.30
|
6.19%
|
|
|
|
API
|
1,064,000
|
5.70
|
-9.52%
|
|
|
|
ASM
|
2,793,200
|
6.80
|
-6.98%
|
|
|
|
BCR
|
2,986,100
|
2.20
|
-8.33%
|
|
|
|
BII
|
291,100
|
0.60
|
-14.29%
|
|
|
|
BVL
|
8,000
|
9.70
|
-11.82%
|
|
|
|
C21
|
100
|
17.50
|
14.38%
|
|
|
|
CCI
|
700
|
19.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|