|
|
Closing price on 3/15/2019
|
|
| Open |
23.90 |
| High |
24.50 |
| Low |
23.70 |
| Volume |
372,330 |
| Split-adjusted Price |
8.73 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2019
|
+0.55 / +2.36%
|
23.90
|
24.50
|
23.70
|
23.90
|
24.05
|
8.73
|
372,330
|
|
|
3/14/2019
|
+1.50 / +6.86%
|
21.85
|
23.35
|
21.80
|
23.35
|
22.97
|
8.53
|
637,160
|
|
|
3/13/2019
|
0.00 / 0.00%
|
21.95
|
22.20
|
21.50
|
21.85
|
21.86
|
7.98
|
286,780
|
|
|
3/12/2019
|
+0.35 / +1.63%
|
21.40
|
21.85
|
21.40
|
21.85
|
21.62
|
7.98
|
310,690
|
|
|
3/11/2019
|
+0.10 / +0.47%
|
21.10
|
21.70
|
21.10
|
21.50
|
21.52
|
7.85
|
221,580
|
|
|
3/8/2019
|
+0.40 / +1.90%
|
21.00
|
21.85
|
21.00
|
21.40
|
21.40
|
7.82
|
245,130
|
|
|
3/7/2019
|
-0.95 / -4.33%
|
21.90
|
22.00
|
21.00
|
21.00
|
21.49
|
7.67
|
116,670
|
|
|
3/6/2019
|
-0.05 / -0.23%
|
22.20
|
22.20
|
21.50
|
21.95
|
21.62
|
8.02
|
125,190
|
|
|
3/5/2019
|
0.00 / 0.00%
|
22.00
|
22.75
|
22.00
|
22.00
|
22.21
|
8.04
|
1,112,010
|
|
|
3/4/2019
|
+0.30 / +1.38%
|
21.80
|
22.30
|
21.60
|
22.00
|
21.99
|
8.04
|
400,647
|
|
|
3/1/2019
|
+0.50 / +2.36%
|
21.50
|
21.70
|
21.20
|
21.70
|
21.33
|
7.93
|
84,840
|
|
|
2/28/2019
|
-0.30 / -1.40%
|
21.80
|
21.80
|
21.20
|
21.20
|
21.33
|
7.75
|
100,400
|
|
|
2/27/2019
|
+0.35 / +1.65%
|
21.10
|
21.90
|
21.00
|
21.50
|
21.24
|
7.85
|
129,630
|
|
|
2/26/2019
|
-0.40 / -1.86%
|
21.30
|
21.60
|
21.10
|
21.15
|
21.26
|
7.73
|
1,315,560
|
|
|
2/25/2019
|
-0.45 / -2.05%
|
22.90
|
22.90
|
21.50
|
21.55
|
21.62
|
7.87
|
183,270
|
|
|
2/22/2019
|
0.00 / 0.00%
|
21.70
|
22.30
|
21.70
|
22.00
|
22.04
|
8.04
|
161,680
|
|
|
2/21/2019
|
+0.35 / +1.62%
|
21.90
|
22.35
|
21.60
|
22.00
|
22.18
|
8.04
|
420,200
|
|
|
2/20/2019
|
-0.40 / -1.81%
|
22.00
|
22.40
|
21.65
|
21.65
|
21.97
|
7.91
|
381,070
|
|
|
2/19/2019
|
+0.05 / +0.23%
|
22.40
|
22.45
|
21.75
|
22.05
|
22.25
|
8.06
|
431,630
|
|
|
2/18/2019
|
-0.50 / -2.22%
|
22.20
|
22.50
|
21.85
|
22.00
|
22.06
|
8.04
|
205,400
|
|
|
2/15/2019
|
0.00 / 0.00%
|
21.90
|
23.10
|
21.90
|
22.50
|
22.75
|
8.22
|
208,630
|
|
|
2/14/2019
|
+1.30 / +6.13%
|
21.20
|
22.65
|
21.10
|
22.50
|
21.91
|
8.22
|
289,190
|
|
|
2/13/2019
|
-0.50 / -2.30%
|
22.00
|
22.00
|
21.00
|
21.20
|
21.42
|
7.75
|
411,810
|
|
|
2/12/2019
|
+0.20 / +0.93%
|
21.40
|
21.80
|
21.20
|
21.70
|
21.38
|
7.93
|
302,590
|
|
|
2/11/2019
|
-0.40 / -1.83%
|
21.90
|
22.20
|
21.00
|
21.50
|
21.47
|
7.85
|
272,840
|
|
|
2/1/2019
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.50
|
21.90
|
21.84
|
8.00
|
184,640
|
|
|
1/31/2019
|
-0.20 / -0.90%
|
22.50
|
22.50
|
21.60
|
22.00
|
21.86
|
8.04
|
152,870
|
|
|
1/30/2019
|
+0.60 / +2.78%
|
21.70
|
22.40
|
21.70
|
22.20
|
22.15
|
8.11
|
365,220
|
|
|
1/29/2019
|
-0.85 / -3.79%
|
22.50
|
22.50
|
21.60
|
21.60
|
21.91
|
7.89
|
58,820
|
|
|
1/28/2019
|
+0.25 / +1.13%
|
22.20
|
22.70
|
22.00
|
22.45
|
22.37
|
8.20
|
383,880
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|