|
|
Closing price on 2/2/2017
|
|
| Open |
22.80 |
| High |
23.30 |
| Low |
22.70 |
| Volume |
76,600 |
| Split-adjusted Price |
18.53 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
+0.45 / +1.97%
|
22.80
|
23.30
|
22.70
|
23.25
|
23.05
|
18.53
|
76,600
|
|
|
1/25/2017
|
-0.30 / -1.30%
|
23.10
|
23.50
|
22.80
|
22.80
|
22.97
|
18.18
|
44,840
|
|
|
1/24/2017
|
+1.00 / +4.52%
|
22.40
|
23.10
|
22.20
|
23.10
|
22.89
|
18.41
|
82,310
|
|
|
1/23/2017
|
+0.40 / +1.84%
|
22.45
|
22.50
|
21.70
|
22.10
|
22.09
|
17.62
|
236,580
|
|
|
1/20/2017
|
+0.20 / +0.93%
|
21.50
|
22.10
|
21.40
|
21.70
|
21.62
|
17.30
|
125,530
|
|
|
1/19/2017
|
-1.60 / -6.93%
|
23.10
|
23.10
|
21.50
|
21.50
|
22.19
|
17.14
|
104,410
|
|
|
1/18/2017
|
-0.20 / -0.86%
|
23.10
|
23.30
|
23.10
|
23.10
|
23.18
|
18.02
|
104,180
|
|
|
1/17/2017
|
-0.10 / -0.43%
|
23.40
|
23.80
|
23.30
|
23.30
|
23.49
|
18.17
|
147,480
|
|
|
1/16/2017
|
-0.60 / -2.50%
|
23.80
|
23.95
|
23.40
|
23.40
|
23.65
|
18.25
|
67,470
|
|
|
1/13/2017
|
0.00 / 0.00%
|
23.80
|
24.15
|
23.80
|
24.00
|
24.00
|
18.72
|
150,890
|
|
|
1/12/2017
|
+0.30 / +1.27%
|
24.15
|
24.15
|
23.80
|
24.00
|
23.99
|
18.72
|
187,370
|
|
|
1/11/2017
|
+0.35 / +1.50%
|
23.25
|
23.70
|
23.25
|
23.70
|
23.56
|
18.48
|
190,410
|
|
|
1/10/2017
|
-0.15 / -0.64%
|
23.50
|
24.00
|
23.35
|
23.35
|
23.48
|
18.21
|
168,840
|
|
|
1/9/2017
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.45
|
23.50
|
23.52
|
18.33
|
119,190
|
|
|
1/6/2017
|
-0.05 / -0.21%
|
23.70
|
24.10
|
23.60
|
23.60
|
23.72
|
18.41
|
73,750
|
|
|
1/5/2017
|
+0.30 / +1.28%
|
23.50
|
24.30
|
23.50
|
23.65
|
23.95
|
18.45
|
386,140
|
|
|
1/4/2017
|
-0.35 / -1.48%
|
23.80
|
23.80
|
23.35
|
23.35
|
23.41
|
18.21
|
32,810
|
|
|
1/3/2017
|
+0.20 / +0.85%
|
23.50
|
23.90
|
22.00
|
23.70
|
23.38
|
18.48
|
18,350
|
|
|
12/30/2016
|
-0.50 / -2.08%
|
24.10
|
24.10
|
23.50
|
23.50
|
23.64
|
18.33
|
73,870
|
|
|
12/29/2016
|
+0.20 / +0.84%
|
24.30
|
24.30
|
23.40
|
24.00
|
23.56
|
18.72
|
40,790
|
|
|
12/28/2016
|
+0.40 / +1.71%
|
23.30
|
24.30
|
23.30
|
23.80
|
23.97
|
18.56
|
90,100
|
|
|
12/27/2016
|
+0.05 / +0.21%
|
23.35
|
23.90
|
23.35
|
23.40
|
23.50
|
18.25
|
28,910
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|