|
|
Closing price on 5/10/2016
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
21.90 |
| Volume |
229,830 |
| Split-adjusted Price |
6.75 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2016
|
+0.10 / +0.45%
|
22.40
|
22.40
|
21.90
|
22.40
|
22.05
|
6.75
|
229,830
|
|
|
5/9/2016
|
+0.40 / +1.83%
|
22.00
|
22.50
|
21.50
|
22.30
|
22.25
|
6.72
|
304,030
|
|
|
5/6/2016
|
-0.40 / -1.79%
|
22.60
|
22.60
|
21.90
|
21.90
|
22.22
|
6.59
|
115,010
|
|
|
5/5/2016
|
+1.20 / +5.69%
|
21.30
|
22.50
|
21.30
|
22.30
|
22.24
|
6.72
|
652,550
|
|
|
5/4/2016
|
+0.50 / +2.43%
|
20.60
|
21.20
|
20.40
|
21.10
|
20.98
|
6.35
|
296,350
|
|
|
4/29/2016
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.60
|
20.60
|
20.63
|
6.20
|
66,800
|
|
|
4/28/2016
|
-0.20 / -0.96%
|
20.40
|
20.90
|
20.40
|
20.60
|
20.55
|
6.20
|
20,730
|
|
|
4/27/2016
|
+0.50 / +2.46%
|
20.10
|
21.20
|
20.10
|
20.80
|
20.79
|
6.26
|
332,350
|
|
|
4/26/2016
|
+0.30 / +1.50%
|
19.90
|
20.30
|
19.90
|
20.30
|
20.17
|
6.11
|
96,770
|
|
|
4/25/2016
|
-0.50 / -2.44%
|
20.50
|
21.20
|
20.00
|
20.00
|
20.66
|
6.02
|
67,000
|
|
|
4/22/2016
|
+0.20 / +0.99%
|
19.90
|
20.50
|
19.90
|
20.50
|
20.14
|
6.17
|
131,620
|
|
|
4/21/2016
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.90
|
20.30
|
20.08
|
6.11
|
88,180
|
|
|
4/20/2016
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.12
|
6.11
|
74,710
|
|
|
4/19/2016
|
-0.40 / -1.92%
|
20.50
|
21.00
|
20.10
|
20.40
|
20.55
|
6.14
|
172,300
|
|
|
4/15/2016
|
+0.40 / +1.96%
|
20.50
|
21.40
|
20.50
|
20.80
|
20.92
|
6.26
|
280,350
|
|
|
4/14/2016
|
+0.40 / +2.00%
|
20.00
|
21.00
|
19.70
|
20.40
|
20.52
|
6.14
|
266,280
|
|
|
4/13/2016
|
-0.30 / -1.48%
|
20.30
|
20.30
|
19.80
|
20.00
|
20.01
|
6.02
|
100,980
|
|
|
4/12/2016
|
-0.10 / -0.49%
|
20.80
|
20.80
|
20.10
|
20.30
|
20.33
|
6.11
|
108,710
|
|
|
4/11/2016
|
+0.60 / +3.03%
|
19.80
|
20.70
|
19.70
|
20.40
|
20.40
|
6.14
|
302,080
|
|
|
4/8/2016
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.40
|
19.80
|
19.71
|
5.96
|
42,370
|
|
|
4/7/2016
|
-0.30 / -1.50%
|
20.20
|
20.20
|
19.70
|
19.70
|
19.81
|
5.93
|
66,430
|
|
|
4/6/2016
|
+0.80 / +4.17%
|
20.00
|
20.20
|
19.20
|
20.00
|
19.60
|
6.02
|
177,150
|
|
|
4/5/2016
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.10
|
19.20
|
19.20
|
5.78
|
22,130
|
|
|
4/4/2016
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.10
|
19.20
|
19.22
|
5.78
|
59,150
|
|
|
4/1/2016
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.90
|
19.20
|
19.08
|
5.78
|
104,870
|
|
|
3/31/2016
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.15
|
5.81
|
95,770
|
|
|
3/30/2016
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.33
|
5.78
|
71,200
|
|
|
3/29/2016
|
-0.30 / -1.53%
|
19.60
|
19.70
|
19.00
|
19.30
|
19.48
|
5.81
|
48,090
|
|
|
3/28/2016
|
+0.40 / +2.08%
|
19.20
|
20.00
|
19.20
|
19.60
|
19.46
|
5.90
|
193,280
|
|
|
3/25/2016
|
-0.30 / -1.54%
|
19.40
|
19.50
|
19.00
|
19.20
|
19.26
|
5.78
|
62,250
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|