|
Closing price on 5/16/2016
|
|
| Open |
24.00 |
| High |
25.00 |
| Low |
23.60 |
| Volume |
325,470 |
| Split-adjusted Price |
18.41 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2016
|
-0.20 / -0.84%
|
24.00
|
25.00
|
23.60
|
23.60
|
24.15
|
18.41
|
325,470
|
|
|
5/13/2016
|
+1.30 / +5.78%
|
22.80
|
24.00
|
22.80
|
23.80
|
23.55
|
18.56
|
467,490
|
|
|
5/12/2016
|
-0.30 / -1.32%
|
22.90
|
23.40
|
22.50
|
22.50
|
22.97
|
17.55
|
174,760
|
|
|
5/11/2016
|
+0.40 / +1.79%
|
22.40
|
23.00
|
22.00
|
22.80
|
22.73
|
17.78
|
197,540
|
|
|
5/10/2016
|
+0.10 / +0.45%
|
22.40
|
22.40
|
21.90
|
22.40
|
22.05
|
17.47
|
229,830
|
|
|
5/9/2016
|
+0.40 / +1.83%
|
22.00
|
22.50
|
21.50
|
22.30
|
22.25
|
17.39
|
304,030
|
|
|
5/6/2016
|
-0.40 / -1.79%
|
22.60
|
22.60
|
21.90
|
21.90
|
22.22
|
17.08
|
115,010
|
|
|
5/5/2016
|
+1.20 / +5.69%
|
21.30
|
22.50
|
21.30
|
22.30
|
22.24
|
17.39
|
652,550
|
|
|
5/4/2016
|
+0.50 / +2.43%
|
20.60
|
21.20
|
20.40
|
21.10
|
20.98
|
16.46
|
296,350
|
|
|
4/29/2016
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.60
|
20.60
|
20.63
|
16.07
|
66,800
|
|
|
4/28/2016
|
-0.20 / -0.96%
|
20.40
|
20.90
|
20.40
|
20.60
|
20.55
|
16.07
|
20,730
|
|
|
4/27/2016
|
+0.50 / +2.46%
|
20.10
|
21.20
|
20.10
|
20.80
|
20.79
|
16.22
|
332,350
|
|
|
4/26/2016
|
+0.30 / +1.50%
|
19.90
|
20.30
|
19.90
|
20.30
|
20.17
|
15.83
|
96,770
|
|
|
4/25/2016
|
-0.50 / -2.44%
|
20.50
|
21.20
|
20.00
|
20.00
|
20.66
|
15.60
|
67,000
|
|
|
4/22/2016
|
+0.20 / +0.99%
|
19.90
|
20.50
|
19.90
|
20.50
|
20.14
|
15.99
|
131,620
|
|
|
4/21/2016
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.90
|
20.30
|
20.08
|
15.83
|
88,180
|
|
|
4/20/2016
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.12
|
15.83
|
74,710
|
|
|
4/19/2016
|
-0.40 / -1.92%
|
20.50
|
21.00
|
20.10
|
20.40
|
20.55
|
15.91
|
172,300
|
|
|
4/15/2016
|
+0.40 / +1.96%
|
20.50
|
21.40
|
20.50
|
20.80
|
20.92
|
16.22
|
280,350
|
|
|
4/14/2016
|
+0.40 / +2.00%
|
20.00
|
21.00
|
19.70
|
20.40
|
20.52
|
15.91
|
266,280
|
|
|
4/13/2016
|
-0.30 / -1.48%
|
20.30
|
20.30
|
19.80
|
20.00
|
20.01
|
15.60
|
100,980
|
|
|
4/12/2016
|
-0.10 / -0.49%
|
20.80
|
20.80
|
20.10
|
20.30
|
20.33
|
15.83
|
108,710
|
|
|
4/11/2016
|
+0.60 / +3.03%
|
19.80
|
20.70
|
19.70
|
20.40
|
20.40
|
15.91
|
302,080
|
|
|
4/8/2016
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.40
|
19.80
|
19.71
|
15.44
|
42,370
|
|
|
4/7/2016
|
-0.30 / -1.50%
|
20.20
|
20.20
|
19.70
|
19.70
|
19.81
|
15.36
|
66,430
|
|
|
4/6/2016
|
+0.80 / +4.17%
|
20.00
|
20.20
|
19.20
|
20.00
|
19.60
|
15.60
|
177,150
|
|
|
4/5/2016
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.10
|
19.20
|
19.20
|
14.97
|
22,130
|
|
|
4/4/2016
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.10
|
19.20
|
19.22
|
14.97
|
59,150
|
|
|
4/1/2016
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.90
|
19.20
|
19.08
|
14.97
|
104,870
|
|
|
3/31/2016
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.15
|
15.05
|
95,770
|
|
|