|
|
Closing price on 2/10/2015
|
|
| Open |
24.60 |
| High |
24.60 |
| Low |
24.50 |
| Volume |
13,700 |
| Split-adjusted Price |
19.11 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2015
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.50
|
19.11
|
13,700
|
|
|
2/9/2015
|
+0.30 / +1.23%
|
24.30
|
24.90
|
24.30
|
24.60
|
24.60
|
19.19
|
133,140
|
|
|
2/6/2015
|
0.00 / 0.00%
|
24.20
|
24.70
|
24.20
|
24.30
|
24.30
|
18.95
|
78,500
|
|
|
2/5/2015
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.20
|
24.30
|
24.30
|
18.95
|
18,620
|
|
|
2/4/2015
|
+0.50 / +2.09%
|
23.90
|
24.40
|
23.80
|
24.40
|
24.40
|
19.03
|
140,560
|
|
|
2/3/2015
|
-0.10 / -0.42%
|
24.00
|
24.80
|
23.90
|
23.90
|
23.90
|
18.64
|
239,090
|
|
|
2/2/2015
|
-0.80 / -3.23%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.00
|
18.72
|
129,500
|
|
|
1/30/2015
|
-0.60 / -2.36%
|
25.40
|
25.40
|
24.50
|
24.80
|
24.80
|
19.34
|
1,466,070
|
|
|
1/29/2015
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.20
|
25.40
|
25.40
|
19.81
|
228,410
|
|
|
1/28/2015
|
0.00 / 0.00%
|
25.30
|
25.70
|
25.10
|
25.50
|
25.50
|
19.89
|
186,730
|
|
|
1/27/2015
|
-0.40 / -1.54%
|
26.00
|
26.40
|
25.00
|
25.50
|
25.50
|
19.89
|
305,660
|
|
|
1/26/2015
|
+0.10 / +0.39%
|
26.20
|
26.30
|
25.80
|
25.90
|
25.90
|
20.20
|
161,140
|
|
|
1/23/2015
|
+0.20 / +0.78%
|
25.70
|
26.10
|
25.60
|
25.80
|
25.80
|
20.12
|
386,830
|
|
|
1/22/2015
|
+0.50 / +1.99%
|
25.10
|
25.60
|
25.10
|
25.60
|
25.60
|
19.97
|
100,930
|
|
|
1/21/2015
|
-0.10 / -0.40%
|
25.20
|
25.50
|
25.00
|
25.10
|
25.10
|
19.58
|
90,000
|
|
|
1/20/2015
|
+0.10 / +0.40%
|
25.00
|
25.60
|
25.00
|
25.20
|
25.20
|
19.65
|
326,810
|
|
|
1/19/2015
|
-0.70 / -2.71%
|
25.60
|
25.70
|
25.10
|
25.10
|
25.10
|
19.58
|
215,360
|
|
|
1/16/2015
|
-0.50 / -1.90%
|
26.10
|
26.40
|
25.80
|
25.80
|
25.80
|
20.12
|
130,050
|
|
|
1/15/2015
|
+0.30 / +1.15%
|
26.40
|
26.40
|
25.90
|
26.30
|
26.30
|
20.51
|
192,420
|
|
|
1/14/2015
|
+0.70 / +2.77%
|
25.40
|
26.60
|
25.40
|
26.00
|
26.00
|
20.28
|
411,400
|
|
|
1/13/2015
|
0.00 / 0.00%
|
25.30
|
25.60
|
25.00
|
25.30
|
25.30
|
19.73
|
165,900
|
|
|
1/12/2015
|
+0.50 / +2.02%
|
25.00
|
26.10
|
25.00
|
25.30
|
25.30
|
19.73
|
410,370
|
|
|
1/9/2015
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
24.80
|
24.80
|
19.34
|
230,370
|
|
|
1/8/2015
|
+0.10 / +0.40%
|
24.60
|
25.10
|
24.60
|
24.80
|
24.80
|
19.34
|
109,060
|
|
|
1/7/2015
|
-0.60 / -2.37%
|
25.30
|
25.40
|
24.70
|
24.70
|
24.70
|
19.26
|
99,670
|
|
|
1/6/2015
|
+0.30 / +1.20%
|
24.40
|
25.30
|
24.40
|
25.30
|
25.30
|
19.73
|
126,340
|
|
|
1/5/2015
|
-0.10 / -0.40%
|
25.00
|
25.40
|
24.90
|
25.00
|
25.00
|
19.50
|
120,400
|
|
|
12/31/2014
|
+1.10 / +4.58%
|
24.30
|
25.40
|
24.30
|
25.10
|
25.10
|
19.58
|
289,000
|
|
|
12/30/2014
|
+0.20 / +0.84%
|
23.80
|
24.30
|
23.00
|
24.00
|
24.00
|
18.72
|
133,460
|
|
|
12/29/2014
|
-0.70 / -2.86%
|
24.40
|
24.50
|
23.00
|
23.80
|
23.80
|
18.56
|
161,540
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|