|
|
Closing price on 5/18/2017
|
|
| Open |
30.25 |
| High |
30.80 |
| Low |
30.25 |
| Volume |
339,450 |
| Split-adjusted Price |
24.11 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
-0.55 / -1.79%
|
30.25
|
30.80
|
30.25
|
30.25
|
30.43
|
24.11
|
339,450
|
|
|
5/17/2017
|
-0.10 / -0.32%
|
30.90
|
30.90
|
29.90
|
30.80
|
30.46
|
24.55
|
414,040
|
|
|
5/16/2017
|
-0.25 / -0.80%
|
31.30
|
32.30
|
30.70
|
30.90
|
31.51
|
24.63
|
575,370
|
|
|
5/15/2017
|
+0.90 / +2.98%
|
30.40
|
31.45
|
30.30
|
31.15
|
30.99
|
24.83
|
633,540
|
|
|
5/12/2017
|
-0.90 / -2.89%
|
31.10
|
31.25
|
30.20
|
30.25
|
30.81
|
24.11
|
544,750
|
|
|
5/11/2017
|
+0.25 / +0.81%
|
30.65
|
31.70
|
30.60
|
31.15
|
31.05
|
24.83
|
521,350
|
|
|
5/10/2017
|
+1.10 / +3.69%
|
29.80
|
31.15
|
29.20
|
30.90
|
30.43
|
24.63
|
593,350
|
|
|
5/9/2017
|
+0.75 / +2.58%
|
29.05
|
30.40
|
29.05
|
29.80
|
29.94
|
23.76
|
772,570
|
|
|
5/8/2017
|
+0.65 / +2.29%
|
29.50
|
29.70
|
29.00
|
29.05
|
29.29
|
23.16
|
604,870
|
|
|
5/5/2017
|
+0.85 / +3.09%
|
27.90
|
29.30
|
27.80
|
28.40
|
28.67
|
22.64
|
542,950
|
|
|
5/4/2017
|
-0.35 / -1.25%
|
27.55
|
27.95
|
27.40
|
27.55
|
27.66
|
21.96
|
116,570
|
|
|
5/3/2017
|
0.00 / 0.00%
|
27.90
|
27.95
|
27.35
|
27.90
|
27.57
|
22.24
|
121,870
|
|
|
4/28/2017
|
-0.25 / -0.89%
|
28.45
|
28.45
|
27.90
|
27.90
|
28.25
|
22.24
|
241,120
|
|
|
4/27/2017
|
+0.25 / +0.90%
|
28.00
|
28.55
|
27.75
|
28.15
|
28.29
|
22.44
|
329,460
|
|
|
4/26/2017
|
+0.60 / +2.20%
|
27.30
|
28.00
|
27.30
|
27.90
|
27.78
|
22.24
|
156,640
|
|
|
4/25/2017
|
0.00 / 0.00%
|
27.05
|
27.50
|
27.05
|
27.30
|
27.27
|
21.76
|
255,690
|
|
|
4/24/2017
|
-1.40 / -4.88%
|
28.10
|
28.50
|
27.30
|
27.30
|
27.73
|
21.76
|
302,350
|
|
|
4/21/2017
|
+0.20 / +0.70%
|
28.10
|
28.95
|
27.90
|
28.70
|
28.27
|
22.88
|
106,620
|
|
|
4/20/2017
|
-0.90 / -3.06%
|
29.40
|
29.50
|
28.50
|
28.50
|
29.04
|
22.72
|
157,020
|
|
|
4/19/2017
|
+0.90 / +3.16%
|
28.50
|
29.80
|
28.05
|
29.40
|
29.37
|
23.44
|
674,880
|
|
|
4/18/2017
|
-0.50 / -1.72%
|
29.00
|
29.00
|
27.50
|
28.50
|
28.44
|
22.72
|
209,910
|
|
|
4/17/2017
|
-0.10 / -0.34%
|
29.50
|
30.20
|
29.00
|
29.00
|
29.34
|
23.12
|
328,320
|
|
|
4/14/2017
|
0.00 / 0.00%
|
29.60
|
30.70
|
29.00
|
29.10
|
29.71
|
23.20
|
495,300
|
|
|
4/13/2017
|
+1.90 / +6.99%
|
27.20
|
29.10
|
27.20
|
29.10
|
28.76
|
23.20
|
815,690
|
|
|
4/12/2017
|
0.00 / 0.00%
|
27.20
|
27.25
|
26.85
|
27.20
|
27.04
|
21.68
|
169,460
|
|
|
4/11/2017
|
+0.50 / +1.87%
|
26.50
|
27.70
|
26.50
|
27.20
|
27.29
|
21.68
|
531,490
|
|
|
4/10/2017
|
-0.25 / -0.93%
|
27.05
|
27.10
|
26.70
|
26.70
|
26.92
|
21.28
|
114,310
|
|
|
4/7/2017
|
-0.05 / -0.19%
|
27.00
|
27.00
|
26.70
|
26.95
|
26.88
|
21.48
|
167,510
|
|
|
4/5/2017
|
+0.05 / +0.19%
|
27.00
|
27.60
|
26.95
|
27.00
|
27.33
|
21.52
|
343,070
|
|
|
4/4/2017
|
+0.15 / +0.56%
|
26.80
|
26.95
|
26.70
|
26.95
|
26.79
|
21.48
|
67,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|