|
|
Closing price on 4/3/2018
|
|
| Open |
30.45 |
| High |
30.90 |
| Low |
30.10 |
| Volume |
148,170 |
| Split-adjusted Price |
25.42 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2018
|
+0.45 / +1.48%
|
30.45
|
30.90
|
30.10
|
30.90
|
30.62
|
25.42
|
148,170
|
|
|
4/2/2018
|
+0.55 / +1.84%
|
30.50
|
30.90
|
30.00
|
30.45
|
30.37
|
25.05
|
71,540
|
|
|
3/30/2018
|
-0.40 / -1.32%
|
30.30
|
30.90
|
29.90
|
29.90
|
30.21
|
24.60
|
120,100
|
|
|
3/29/2018
|
-0.20 / -0.66%
|
30.50
|
31.00
|
30.30
|
30.30
|
30.47
|
24.93
|
38,040
|
|
|
3/28/2018
|
-0.30 / -0.97%
|
30.20
|
31.25
|
30.10
|
30.50
|
30.43
|
25.10
|
48,460
|
|
|
3/27/2018
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.05
|
30.80
|
30.43
|
25.34
|
299,210
|
|
|
3/26/2018
|
-0.50 / -1.59%
|
31.00
|
31.50
|
30.05
|
31.00
|
30.74
|
25.51
|
310,010
|
|
|
3/23/2018
|
-0.10 / -0.32%
|
30.80
|
32.40
|
30.80
|
31.50
|
31.40
|
25.92
|
209,510
|
|
|
3/22/2018
|
-0.70 / -2.17%
|
32.20
|
32.80
|
31.60
|
31.60
|
32.50
|
26.00
|
219,740
|
|
|
3/21/2018
|
+0.25 / +0.78%
|
32.05
|
32.95
|
32.05
|
32.30
|
32.69
|
26.58
|
570,830
|
|
|
3/20/2018
|
+0.05 / +0.16%
|
32.00
|
32.20
|
31.90
|
32.05
|
32.02
|
26.37
|
75,420
|
|
|
3/19/2018
|
-0.40 / -1.23%
|
32.95
|
32.95
|
31.90
|
32.00
|
32.15
|
26.33
|
39,810
|
|
|
3/16/2018
|
+0.20 / +0.62%
|
32.10
|
32.95
|
32.00
|
32.40
|
32.77
|
26.66
|
235,350
|
|
|
3/15/2018
|
+0.90 / +2.88%
|
31.30
|
32.95
|
31.30
|
32.20
|
32.44
|
26.49
|
181,360
|
|
|
3/14/2018
|
+0.95 / +3.13%
|
31.50
|
31.70
|
31.00
|
31.30
|
31.33
|
25.75
|
166,230
|
|
|
3/13/2018
|
-1.35 / -4.26%
|
31.20
|
31.85
|
30.05
|
30.35
|
30.56
|
24.97
|
128,370
|
|
|
3/12/2018
|
+0.10 / +0.32%
|
31.60
|
31.80
|
31.25
|
31.70
|
31.41
|
26.08
|
64,020
|
|
|
3/9/2018
|
-0.30 / -0.94%
|
31.90
|
32.00
|
31.55
|
31.60
|
31.80
|
26.00
|
198,250
|
|
|
3/8/2018
|
+0.25 / +0.79%
|
31.80
|
31.90
|
31.30
|
31.90
|
31.82
|
26.25
|
105,440
|
|
|
3/7/2018
|
-0.95 / -2.91%
|
33.00
|
33.00
|
31.65
|
31.65
|
32.08
|
26.04
|
153,690
|
|
|
3/6/2018
|
+1.70 / +5.50%
|
31.00
|
33.00
|
31.00
|
32.60
|
32.42
|
26.82
|
739,670
|
|
|
3/5/2018
|
0.00 / 0.00%
|
30.90
|
31.70
|
30.80
|
30.90
|
31.23
|
25.42
|
344,680
|
|
|
3/2/2018
|
+0.35 / +1.15%
|
29.90
|
30.95
|
29.90
|
30.90
|
30.57
|
25.42
|
120,650
|
|
|
3/1/2018
|
-0.25 / -0.81%
|
30.15
|
30.80
|
30.10
|
30.55
|
30.46
|
25.14
|
58,270
|
|
|
2/28/2018
|
0.00 / 0.00%
|
30.80
|
31.50
|
30.50
|
30.80
|
30.99
|
25.34
|
162,460
|
|
|
2/27/2018
|
+0.10 / +0.33%
|
30.60
|
31.40
|
30.60
|
30.80
|
30.73
|
25.34
|
317,600
|
|
|
2/26/2018
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.50
|
30.70
|
30.65
|
25.26
|
225,450
|
|
|
2/23/2018
|
+0.55 / +1.81%
|
30.60
|
32.00
|
30.50
|
31.00
|
30.95
|
25.51
|
30,470
|
|
|
2/22/2018
|
-0.35 / -1.14%
|
30.80
|
30.80
|
30.45
|
30.45
|
30.59
|
25.05
|
61,660
|
|
|
2/21/2018
|
-0.80 / -2.53%
|
32.15
|
32.15
|
30.20
|
30.80
|
30.95
|
25.34
|
50,980
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
500,600
|
6.50
|
-2.99%
|
|
|
|
AGG
|
1,549,900
|
16.30
|
6.19%
|
|
|
|
API
|
1,064,000
|
5.70
|
-9.52%
|
|
|
|
ASM
|
2,793,200
|
6.80
|
-6.98%
|
|
|
|
BCR
|
2,986,100
|
2.20
|
-8.33%
|
|
|
|
BII
|
291,100
|
0.60
|
-14.29%
|
|
|
|
BVL
|
8,000
|
9.70
|
-11.82%
|
|
|
|
C21
|
100
|
17.50
|
14.38%
|
|
|
|
CCI
|
700
|
19.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|