|
|
Closing price on 5/20/2019
|
|
| Open |
17.80 |
| High |
18.90 |
| Low |
17.80 |
| Volume |
217,050 |
| Split-adjusted Price |
6.90 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2019
|
+1.20 / +6.78%
|
17.80
|
18.90
|
17.80
|
18.90
|
18.37
|
6.90
|
217,050
|
|
|
5/17/2019
|
-0.40 / -2.21%
|
18.00
|
18.20
|
17.70
|
17.70
|
17.98
|
6.47
|
78,720
|
|
|
5/16/2019
|
-0.20 / -1.09%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.19
|
6.61
|
62,600
|
|
|
5/15/2019
|
-0.60 / -3.17%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.57
|
6.69
|
40,010
|
|
|
5/14/2019
|
+0.40 / +2.16%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.73
|
6.90
|
77,570
|
|
|
5/13/2019
|
+0.80 / +4.52%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.11
|
6.76
|
60,360
|
|
|
5/10/2019
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.65
|
17.70
|
17.77
|
6.47
|
34,730
|
|
|
5/9/2019
|
-0.20 / -1.13%
|
17.70
|
18.00
|
17.50
|
17.50
|
17.75
|
6.39
|
35,770
|
|
|
5/8/2019
|
+0.20 / +1.14%
|
17.00
|
18.00
|
17.00
|
17.70
|
17.77
|
6.47
|
80,630
|
|
|
5/7/2019
|
+0.30 / +1.74%
|
17.10
|
18.00
|
17.10
|
17.50
|
17.49
|
6.39
|
60,430
|
|
|
5/6/2019
|
-0.80 / -4.44%
|
17.70
|
17.70
|
16.80
|
17.20
|
17.38
|
6.28
|
398,730
|
|
|
5/3/2019
|
-1.35 / -6.98%
|
19.25
|
19.25
|
18.00
|
18.00
|
18.27
|
6.58
|
248,210
|
|
|
5/2/2019
|
-0.05 / -0.26%
|
18.80
|
19.50
|
18.80
|
19.35
|
19.35
|
7.07
|
172,180
|
|
|
4/26/2019
|
+0.20 / +1.04%
|
19.10
|
19.50
|
19.05
|
19.40
|
19.37
|
7.09
|
102,650
|
|
|
4/25/2019
|
+0.40 / +2.13%
|
18.80
|
19.50
|
18.75
|
19.20
|
19.26
|
7.01
|
313,140
|
|
|
4/24/2019
|
-0.10 / -0.53%
|
18.60
|
19.00
|
18.60
|
18.80
|
18.80
|
6.87
|
183,360
|
|
|
4/23/2019
|
+0.10 / +0.53%
|
18.15
|
19.20
|
18.15
|
18.90
|
18.87
|
6.90
|
153,410
|
|
|
4/22/2019
|
-0.60 / -3.09%
|
18.90
|
19.25
|
18.50
|
18.80
|
18.78
|
6.87
|
223,470
|
|
|
4/19/2019
|
-0.10 / -0.51%
|
19.30
|
19.70
|
18.30
|
19.40
|
18.81
|
7.09
|
241,980
|
|
|
4/18/2019
|
-1.45 / -6.92%
|
20.50
|
20.80
|
19.50
|
19.50
|
19.81
|
7.12
|
345,550
|
|
|
4/17/2019
|
-1.55 / -6.89%
|
22.70
|
22.85
|
20.95
|
20.95
|
22.24
|
7.65
|
414,660
|
|
|
4/16/2019
|
-0.20 / -0.88%
|
22.70
|
22.95
|
22.50
|
22.50
|
22.58
|
8.22
|
206,210
|
|
|
4/12/2019
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.50
|
22.70
|
22.68
|
8.29
|
69,040
|
|
|
4/11/2019
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.60
|
22.80
|
22.86
|
8.33
|
71,870
|
|
|
4/10/2019
|
-0.70 / -2.95%
|
23.20
|
23.50
|
23.00
|
23.00
|
23.15
|
8.40
|
119,370
|
|
|
4/9/2019
|
-0.05 / -0.21%
|
23.75
|
23.90
|
23.50
|
23.70
|
23.71
|
8.66
|
183,010
|
|
|
4/8/2019
|
+0.05 / +0.21%
|
23.50
|
23.90
|
23.50
|
23.75
|
23.72
|
8.68
|
276,950
|
|
|
4/5/2019
|
+0.25 / +1.07%
|
23.45
|
23.95
|
23.45
|
23.70
|
23.75
|
8.66
|
291,120
|
|
|
4/4/2019
|
+0.65 / +2.85%
|
22.80
|
23.45
|
22.65
|
23.45
|
22.93
|
8.57
|
211,640
|
|
|
4/3/2019
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.40
|
22.80
|
22.73
|
8.33
|
118,950
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|