|
|
Closing price on 5/27/2016
|
|
| Open |
22.50 |
| High |
23.50 |
| Low |
22.50 |
| Volume |
98,870 |
| Split-adjusted Price |
7.02 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2016
|
+0.50 / +2.19%
|
22.50
|
23.50
|
22.50
|
23.30
|
23.09
|
7.02
|
98,870
|
|
|
5/26/2016
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.87
|
6.87
|
90,880
|
|
|
5/25/2016
|
+0.30 / +1.32%
|
22.80
|
23.10
|
22.70
|
23.00
|
22.81
|
6.93
|
62,990
|
|
|
5/24/2016
|
-0.30 / -1.30%
|
22.70
|
23.50
|
22.60
|
22.70
|
22.79
|
6.84
|
78,000
|
|
|
5/23/2016
|
-0.50 / -2.13%
|
23.30
|
23.90
|
23.00
|
23.00
|
23.17
|
6.93
|
147,580
|
|
|
5/20/2016
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.20
|
23.50
|
23.35
|
7.08
|
131,050
|
|
|
5/19/2016
|
-0.70 / -2.90%
|
24.10
|
24.10
|
23.30
|
23.40
|
23.67
|
7.05
|
158,740
|
|
|
5/18/2016
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.10
|
24.10
|
24.35
|
7.26
|
455,350
|
|
|
5/17/2016
|
+0.50 / +2.12%
|
23.50
|
24.50
|
23.50
|
24.10
|
24.27
|
7.26
|
474,130
|
|
|
5/16/2016
|
-0.20 / -0.84%
|
24.00
|
25.00
|
23.60
|
23.60
|
24.15
|
7.11
|
325,470
|
|
|
5/13/2016
|
+1.30 / +5.78%
|
22.80
|
24.00
|
22.80
|
23.80
|
23.55
|
7.17
|
467,490
|
|
|
5/12/2016
|
-0.30 / -1.32%
|
22.90
|
23.40
|
22.50
|
22.50
|
22.97
|
6.78
|
174,760
|
|
|
5/11/2016
|
+0.40 / +1.79%
|
22.40
|
23.00
|
22.00
|
22.80
|
22.73
|
6.87
|
197,540
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|