|
|
Closing price on 3/17/2016
|
|
| Open |
20.00 |
| High |
20.10 |
| Low |
19.70 |
| Volume |
92,370 |
| Split-adjusted Price |
5.96 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2016
|
+0.20 / +1.02%
|
20.00
|
20.10
|
19.70
|
19.80
|
19.87
|
5.96
|
92,370
|
|
|
3/16/2016
|
-0.60 / -2.97%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.69
|
5.90
|
32,810
|
|
|
3/15/2016
|
+0.20 / +1.00%
|
20.00
|
20.40
|
19.80
|
20.20
|
20.04
|
6.08
|
33,040
|
|
|
3/14/2016
|
-0.60 / -2.91%
|
20.10
|
20.50
|
20.00
|
20.00
|
20.10
|
6.02
|
87,500
|
|
|
3/11/2016
|
+0.10 / +0.49%
|
20.30
|
21.00
|
20.30
|
20.60
|
20.54
|
6.20
|
144,910
|
|
|
3/10/2016
|
-0.40 / -1.91%
|
20.80
|
21.00
|
20.50
|
20.50
|
20.63
|
6.17
|
28,260
|
|
|
3/9/2016
|
+1.10 / +5.56%
|
20.00
|
21.10
|
20.00
|
20.90
|
20.80
|
6.29
|
167,550
|
|
|
3/8/2016
|
+0.30 / +1.54%
|
19.40
|
20.00
|
19.30
|
19.80
|
19.63
|
5.96
|
57,120
|
|
|
3/7/2016
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.71
|
5.87
|
109,890
|
|
|
3/4/2016
|
-0.30 / -1.48%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.14
|
6.02
|
82,790
|
|
|
3/3/2016
|
+0.10 / +0.50%
|
20.20
|
21.20
|
20.20
|
20.30
|
20.38
|
6.11
|
89,660
|
|
|
3/2/2016
|
-0.20 / -0.98%
|
20.40
|
20.50
|
20.00
|
20.20
|
20.29
|
6.08
|
104,770
|
|
|
3/1/2016
|
-0.40 / -1.92%
|
20.50
|
20.80
|
20.40
|
20.40
|
20.57
|
6.14
|
95,130
|
|
|
2/29/2016
|
-0.10 / -0.48%
|
21.20
|
21.20
|
20.50
|
20.80
|
20.74
|
6.26
|
13,500
|
|
|
2/26/2016
|
0.00 / 0.00%
|
20.90
|
21.30
|
20.90
|
20.90
|
20.90
|
6.29
|
63,530
|
|
|
2/25/2016
|
-0.50 / -2.34%
|
21.40
|
21.40
|
20.90
|
20.90
|
21.23
|
6.29
|
76,060
|
|
|
2/24/2016
|
-0.10 / -0.47%
|
21.60
|
21.60
|
21.30
|
21.40
|
21.51
|
6.44
|
58,380
|
|
|
2/23/2016
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.61
|
6.47
|
39,370
|
|
|
2/22/2016
|
+0.40 / +1.85%
|
21.60
|
22.00
|
21.40
|
22.00
|
21.77
|
6.62
|
51,410
|
|
|
2/19/2016
|
+0.10 / +0.47%
|
21.90
|
21.90
|
21.50
|
21.60
|
21.63
|
6.50
|
46,380
|
|
|
2/18/2016
|
-0.30 / -1.38%
|
21.80
|
22.20
|
21.50
|
21.50
|
21.91
|
6.47
|
22,550
|
|
|
2/17/2016
|
-0.40 / -1.80%
|
22.20
|
22.60
|
21.60
|
21.80
|
22.45
|
6.56
|
62,370
|
|
|
2/16/2016
|
+0.60 / +2.78%
|
21.60
|
22.30
|
21.60
|
22.20
|
21.87
|
6.69
|
77,260
|
|
|
2/15/2016
|
-0.10 / -0.46%
|
21.50
|
22.30
|
21.40
|
21.60
|
21.71
|
6.50
|
117,310
|
|
|
2/5/2016
|
-0.20 / -0.91%
|
21.60
|
22.80
|
21.50
|
21.70
|
21.78
|
6.53
|
35,030
|
|
|
2/4/2016
|
-0.30 / -1.35%
|
22.60
|
22.60
|
21.90
|
21.90
|
21.99
|
6.59
|
26,010
|
|
|
2/3/2016
|
-0.20 / -0.89%
|
22.40
|
22.50
|
22.20
|
22.20
|
22.40
|
6.69
|
42,100
|
|
|
2/2/2016
|
+0.40 / +1.82%
|
22.60
|
22.60
|
21.70
|
22.40
|
21.81
|
6.75
|
2,430
|
|
|
2/1/2016
|
-0.30 / -1.35%
|
22.40
|
22.60
|
22.00
|
22.00
|
22.42
|
6.62
|
146,770
|
|
|
1/29/2016
|
+0.10 / +0.45%
|
21.50
|
22.40
|
21.50
|
22.30
|
21.94
|
6.72
|
71,330
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|