|
|
Closing price on 5/27/2019
|
|
| Open |
17.70 |
| High |
18.50 |
| Low |
17.70 |
| Volume |
90,660 |
| Split-adjusted Price |
18.30 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2019
|
+0.60 / +3.39%
|
17.70
|
18.50
|
17.70
|
18.30
|
17.99
|
18.30
|
90,660
|
|
|
5/24/2019
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.60
|
17.70
|
17.90
|
17.70
|
100,730
|
|
|
5/23/2019
|
-0.80 / -4.30%
|
18.20
|
18.20
|
17.70
|
17.80
|
17.95
|
17.80
|
45,400
|
|
|
5/22/2019
|
-0.20 / -1.06%
|
18.80
|
19.10
|
18.60
|
18.60
|
18.81
|
17.60
|
47,110
|
|
|
5/21/2019
|
-0.10 / -0.53%
|
18.90
|
19.60
|
18.70
|
18.80
|
19.09
|
17.79
|
129,000
|
|
|
5/20/2019
|
+1.20 / +6.78%
|
17.80
|
18.90
|
17.80
|
18.90
|
18.37
|
17.88
|
217,050
|
|
|
5/17/2019
|
-0.40 / -2.21%
|
18.00
|
18.20
|
17.70
|
17.70
|
17.98
|
16.75
|
78,720
|
|
|
5/16/2019
|
-0.20 / -1.09%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.19
|
17.13
|
62,600
|
|
|
5/15/2019
|
-0.60 / -3.17%
|
18.90
|
18.90
|
18.30
|
18.30
|
18.57
|
17.32
|
40,010
|
|
|
5/14/2019
|
+0.40 / +2.16%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.73
|
17.88
|
77,570
|
|
|
5/13/2019
|
+0.80 / +4.52%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.11
|
17.51
|
60,360
|
|
|
5/10/2019
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.65
|
17.70
|
17.77
|
16.75
|
34,730
|
|
|
5/9/2019
|
-0.20 / -1.13%
|
17.70
|
18.00
|
17.50
|
17.50
|
17.75
|
16.56
|
35,770
|
|
|
5/8/2019
|
+0.20 / +1.14%
|
17.00
|
18.00
|
17.00
|
17.70
|
17.77
|
16.75
|
80,630
|
|
|
5/7/2019
|
+0.30 / +1.74%
|
17.10
|
18.00
|
17.10
|
17.50
|
17.49
|
16.56
|
60,430
|
|
|
5/6/2019
|
-0.80 / -4.44%
|
17.70
|
17.70
|
16.80
|
17.20
|
17.38
|
16.28
|
398,730
|
|
|
5/3/2019
|
-1.35 / -6.98%
|
19.25
|
19.25
|
18.00
|
18.00
|
18.27
|
17.03
|
248,210
|
|
|
5/2/2019
|
-0.05 / -0.26%
|
18.80
|
19.50
|
18.80
|
19.35
|
19.35
|
18.31
|
172,180
|
|
|
4/26/2019
|
+0.20 / +1.04%
|
19.10
|
19.50
|
19.05
|
19.40
|
19.37
|
18.36
|
102,650
|
|
|
4/25/2019
|
+0.40 / +2.13%
|
18.80
|
19.50
|
18.75
|
19.20
|
19.26
|
18.17
|
313,140
|
|
|
4/24/2019
|
-0.10 / -0.53%
|
18.60
|
19.00
|
18.60
|
18.80
|
18.80
|
17.79
|
183,360
|
|
|
4/23/2019
|
+0.10 / +0.53%
|
18.15
|
19.20
|
18.15
|
18.90
|
18.87
|
17.88
|
153,410
|
|
|
4/22/2019
|
-0.60 / -3.09%
|
18.90
|
19.25
|
18.50
|
18.80
|
18.78
|
17.79
|
223,470
|
|
|
4/19/2019
|
-0.10 / -0.51%
|
19.30
|
19.70
|
18.30
|
19.40
|
18.81
|
18.36
|
241,980
|
|
|
4/18/2019
|
-1.45 / -6.92%
|
20.50
|
20.80
|
19.50
|
19.50
|
19.81
|
18.45
|
345,550
|
|
|
4/17/2019
|
-1.55 / -6.89%
|
22.70
|
22.85
|
20.95
|
20.95
|
22.24
|
19.82
|
414,660
|
|
|
4/16/2019
|
-0.20 / -0.88%
|
22.70
|
22.95
|
22.50
|
22.50
|
22.58
|
21.29
|
206,210
|
|
|
4/12/2019
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.50
|
22.70
|
22.68
|
21.48
|
69,040
|
|
|
4/11/2019
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.60
|
22.80
|
22.86
|
21.57
|
71,870
|
|
|
4/10/2019
|
-0.70 / -2.95%
|
23.20
|
23.50
|
23.00
|
23.00
|
23.15
|
21.76
|
119,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|