|
|
Closing price on 2/22/2017
|
|
| Open |
24.80 |
| High |
25.40 |
| Low |
24.40 |
| Volume |
395,100 |
| Split-adjusted Price |
20.17 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
+0.50 / +2.02%
|
24.80
|
25.40
|
24.40
|
25.30
|
25.08
|
20.17
|
395,100
|
|
|
2/21/2017
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.70
|
24.80
|
25.01
|
19.77
|
359,370
|
|
|
2/20/2017
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.00
|
24.80
|
24.52
|
19.77
|
312,040
|
|
|
2/17/2017
|
+1.40 / +5.96%
|
23.55
|
25.00
|
23.30
|
24.90
|
23.96
|
19.85
|
385,570
|
|
|
2/16/2017
|
+0.30 / +1.29%
|
23.50
|
24.00
|
23.40
|
23.50
|
23.74
|
18.73
|
209,230
|
|
|
2/15/2017
|
+0.55 / +2.43%
|
22.65
|
23.50
|
22.65
|
23.20
|
23.21
|
18.49
|
240,310
|
|
|
2/14/2017
|
-0.45 / -1.95%
|
22.80
|
23.00
|
22.50
|
22.65
|
22.86
|
18.06
|
125,960
|
|
|
2/13/2017
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.90
|
23.10
|
23.03
|
18.41
|
125,190
|
|
|
2/10/2017
|
+0.40 / +1.75%
|
22.85
|
23.30
|
22.85
|
23.20
|
23.12
|
18.49
|
75,850
|
|
|
2/9/2017
|
+0.55 / +2.47%
|
22.30
|
22.80
|
22.30
|
22.80
|
22.45
|
18.18
|
165,550
|
|
|
2/8/2017
|
-0.15 / -0.67%
|
22.65
|
22.65
|
22.25
|
22.25
|
22.37
|
17.74
|
148,460
|
|
|
2/7/2017
|
-0.15 / -0.67%
|
22.60
|
22.70
|
22.40
|
22.40
|
22.60
|
17.86
|
126,750
|
|
|
2/6/2017
|
-0.15 / -0.66%
|
23.00
|
23.00
|
22.50
|
22.55
|
22.65
|
17.98
|
93,450
|
|
|
2/3/2017
|
-0.55 / -2.37%
|
23.00
|
23.30
|
22.70
|
22.70
|
22.90
|
18.10
|
175,390
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|