|
Closing price on 2/6/2020
|
|
| Open |
16.50 |
| High |
16.90 |
| Low |
16.30 |
| Volume |
68,800 |
| Split-adjusted Price |
16.90 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2020
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.30
|
16.90
|
16.60
|
16.90
|
68,800
|
|
|
2/5/2020
|
+0.25 / +1.54%
|
16.30
|
16.60
|
16.20
|
16.50
|
16.48
|
16.50
|
153,780
|
|
|
2/4/2020
|
+0.50 / +3.17%
|
15.75
|
16.30
|
15.30
|
16.25
|
15.55
|
16.25
|
326,990
|
|
|
2/3/2020
|
-0.75 / -4.55%
|
16.10
|
16.15
|
15.35
|
15.75
|
15.82
|
15.75
|
425,530
|
|
|
1/31/2020
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.77
|
16.50
|
188,090
|
|
|
1/30/2020
|
-0.40 / -2.30%
|
17.40
|
17.40
|
16.80
|
17.00
|
16.99
|
17.00
|
90,100
|
|
|
1/22/2020
|
+0.25 / +1.46%
|
17.30
|
17.55
|
17.15
|
17.40
|
17.36
|
17.40
|
132,900
|
|
|
1/21/2020
|
+0.25 / +1.48%
|
16.75
|
17.30
|
16.75
|
17.15
|
17.00
|
17.15
|
133,970
|
|
|
1/20/2020
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
16.90
|
16.90
|
16.90
|
37,050
|
|
|
1/17/2020
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.97
|
16.90
|
83,780
|
|
|
1/16/2020
|
+0.50 / +3.01%
|
16.50
|
17.20
|
16.50
|
17.10
|
16.87
|
17.10
|
224,890
|
|
|
1/15/2020
|
+0.05 / +0.30%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.55
|
16.60
|
62,490
|
|
|
1/14/2020
|
-0.15 / -0.90%
|
16.70
|
16.70
|
16.55
|
16.55
|
16.65
|
16.55
|
104,980
|
|
|
1/13/2020
|
+0.05 / +0.30%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.65
|
16.70
|
2,088,580
|
|
|
1/10/2020
|
+0.25 / +1.52%
|
16.45
|
16.75
|
16.40
|
16.65
|
16.48
|
16.65
|
5,043,220
|
|
|
1/9/2020
|
+0.10 / +0.61%
|
16.30
|
16.50
|
15.80
|
16.40
|
16.13
|
16.40
|
236,540
|
|
|
1/8/2020
|
-0.05 / -0.31%
|
16.50
|
16.50
|
15.90
|
16.30
|
16.18
|
16.30
|
450,610
|
|
|
1/7/2020
|
+0.35 / +2.19%
|
16.00
|
16.50
|
16.00
|
16.35
|
16.29
|
16.35
|
301,810
|
|
|
1/6/2020
|
-0.60 / -3.61%
|
16.60
|
16.65
|
15.90
|
16.00
|
16.34
|
16.00
|
524,020
|
|
|
1/3/2020
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.45
|
16.60
|
16.60
|
16.60
|
110,330
|
|
|
1/2/2020
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.64
|
16.60
|
527,020
|
|
|
12/31/2019
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.70
|
17.00
|
16.94
|
17.00
|
7,343,270
|
|
|
12/30/2019
|
+0.20 / +1.18%
|
17.05
|
17.30
|
16.90
|
17.20
|
17.06
|
17.20
|
353,270
|
|
|
12/27/2019
|
+0.15 / +0.89%
|
16.85
|
17.00
|
16.60
|
17.00
|
16.86
|
17.00
|
191,140
|
|
|
12/26/2019
|
+0.35 / +2.12%
|
16.80
|
17.15
|
16.50
|
16.85
|
16.90
|
16.85
|
157,660
|
|
|
12/25/2019
|
+0.30 / +1.85%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.39
|
16.50
|
57,650
|
|
|
12/24/2019
|
-0.15 / -0.92%
|
16.30
|
16.35
|
16.20
|
16.20
|
16.27
|
16.20
|
113,630
|
|
|
12/23/2019
|
+0.05 / +0.31%
|
16.30
|
16.45
|
16.00
|
16.35
|
16.19
|
16.35
|
181,240
|
|
|
12/20/2019
|
-0.55 / -3.26%
|
16.85
|
16.95
|
16.10
|
16.30
|
16.67
|
16.30
|
146,830
|
|
|
12/19/2019
|
0.00 / 0.00%
|
16.65
|
17.10
|
16.65
|
16.85
|
16.93
|
16.85
|
175,750
|
|
|