|
|
Closing price on 12/9/2019
|
|
| Open |
16.15 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
364,430 |
| Split-adjusted Price |
6.27 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2019
|
+0.15 / +0.93%
|
16.15
|
16.50
|
16.00
|
16.25
|
16.30
|
6.27
|
364,430
|
|
|
12/6/2019
|
+0.65 / +4.21%
|
15.50
|
16.20
|
15.50
|
16.10
|
15.98
|
6.22
|
270,110
|
|
|
12/5/2019
|
-0.45 / -2.83%
|
15.90
|
15.90
|
15.00
|
15.45
|
15.26
|
5.97
|
324,420
|
|
|
12/4/2019
|
-0.20 / -1.24%
|
16.10
|
16.35
|
15.90
|
15.90
|
16.06
|
6.14
|
370,890
|
|
|
12/3/2019
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.10
|
16.10
|
16.09
|
6.22
|
188,290
|
|
|
12/2/2019
|
-0.60 / -3.59%
|
16.60
|
17.10
|
15.90
|
16.10
|
16.36
|
6.22
|
303,990
|
|
|
11/29/2019
|
-0.50 / -2.91%
|
17.00
|
17.30
|
16.70
|
16.70
|
17.13
|
6.45
|
160,170
|
|
|
11/28/2019
|
-0.25 / -1.43%
|
17.60
|
17.80
|
17.10
|
17.20
|
17.38
|
6.64
|
101,660
|
|
|
11/27/2019
|
+0.50 / +2.95%
|
16.90
|
17.90
|
16.80
|
17.45
|
17.41
|
6.74
|
347,490
|
|
|
11/26/2019
|
-0.15 / -0.88%
|
17.30
|
17.30
|
16.80
|
16.95
|
16.96
|
6.54
|
88,450
|
|
|
11/25/2019
|
+0.70 / +4.27%
|
16.50
|
17.10
|
16.50
|
17.10
|
16.94
|
6.60
|
180,590
|
|
|
11/22/2019
|
-0.70 / -4.09%
|
17.10
|
17.50
|
16.05
|
16.40
|
17.00
|
6.33
|
165,340
|
|
|
11/21/2019
|
+0.85 / +5.23%
|
16.25
|
17.35
|
16.20
|
17.10
|
17.13
|
6.60
|
452,600
|
|
|
11/20/2019
|
+0.05 / +0.31%
|
16.05
|
16.35
|
16.00
|
16.25
|
16.19
|
6.27
|
92,470
|
|
|
11/19/2019
|
+0.40 / +2.53%
|
15.85
|
16.20
|
15.80
|
16.20
|
15.96
|
6.25
|
83,840
|
|
|
11/18/2019
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.60
|
15.80
|
15.81
|
6.10
|
84,100
|
|
|
11/15/2019
|
+0.10 / +0.63%
|
16.15
|
16.15
|
15.70
|
16.00
|
16.08
|
6.18
|
74,380
|
|
|
11/14/2019
|
-0.10 / -0.63%
|
16.10
|
16.30
|
15.90
|
15.90
|
16.08
|
6.14
|
92,740
|
|
|
11/13/2019
|
+0.55 / +3.56%
|
15.45
|
16.10
|
15.45
|
16.00
|
15.95
|
6.18
|
269,720
|
|
|
11/12/2019
|
+0.05 / +0.32%
|
15.45
|
15.50
|
15.30
|
15.45
|
15.48
|
5.97
|
157,870
|
|
|
11/11/2019
|
-0.35 / -2.22%
|
15.75
|
15.85
|
15.35
|
15.40
|
15.58
|
5.95
|
132,230
|
|
|
11/8/2019
|
+0.45 / +2.94%
|
15.60
|
16.00
|
15.00
|
15.75
|
15.51
|
6.08
|
405,910
|
|
|
11/7/2019
|
0.00 / 0.00%
|
15.45
|
15.65
|
15.20
|
15.30
|
15.42
|
5.91
|
160,930
|
|
|
11/6/2019
|
+0.65 / +4.44%
|
14.60
|
15.50
|
14.50
|
15.30
|
15.20
|
5.91
|
87,310
|
|
|
11/5/2019
|
+0.05 / +0.34%
|
14.60
|
14.70
|
14.50
|
14.65
|
14.54
|
5.66
|
27,240
|
|
|
11/4/2019
|
+0.10 / +0.69%
|
14.60
|
14.65
|
14.35
|
14.60
|
14.52
|
5.64
|
218,945
|
|
|
11/1/2019
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.45
|
14.50
|
14.50
|
5.60
|
31,240
|
|
|
10/31/2019
|
-0.05 / -0.34%
|
14.55
|
14.70
|
14.50
|
14.50
|
14.55
|
5.60
|
60,810
|
|
|
10/30/2019
|
+0.10 / +0.69%
|
14.45
|
14.60
|
14.40
|
14.55
|
14.47
|
5.62
|
53,960
|
|
|
10/29/2019
|
-0.15 / -1.03%
|
14.50
|
14.70
|
14.45
|
14.45
|
14.54
|
5.58
|
56,240
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|