|
|
Closing price on 5/29/2018
|
|
| Open |
20.60 |
| High |
22.50 |
| Low |
20.50 |
| Volume |
102,270 |
| Split-adjusted Price |
20.82 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
0.00 / 0.00%
|
20.60
|
22.50
|
20.50
|
22.00
|
21.72
|
20.82
|
102,270
|
|
|
5/28/2018
|
-0.80 / -3.51%
|
22.00
|
22.00
|
21.25
|
22.00
|
21.77
|
20.82
|
143,870
|
|
|
5/25/2018
|
-0.70 / -2.98%
|
22.20
|
23.30
|
22.00
|
22.80
|
22.66
|
21.57
|
85,850
|
|
|
5/24/2018
|
-0.20 / -0.84%
|
22.20
|
23.65
|
22.10
|
23.50
|
22.18
|
22.24
|
2,390
|
|
|
5/23/2018
|
+0.70 / +3.04%
|
22.05
|
23.80
|
22.00
|
23.70
|
23.41
|
22.43
|
77,560
|
|
|
5/22/2018
|
-1.40 / -5.74%
|
24.00
|
24.30
|
22.70
|
23.00
|
22.95
|
21.76
|
27,890
|
|
|
5/21/2018
|
-0.10 / -0.41%
|
24.10
|
24.40
|
24.00
|
24.40
|
24.07
|
23.09
|
17,950
|
|
|
5/18/2018
|
-0.20 / -0.81%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.41
|
23.18
|
13,970
|
|
|
5/17/2018
|
-0.10 / -0.40%
|
24.80
|
24.95
|
24.00
|
24.70
|
24.67
|
23.37
|
30,690
|
|
|
5/16/2018
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.80
|
24.80
|
25.00
|
23.47
|
40
|
|
|
5/15/2018
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.50
|
24.90
|
24.85
|
23.56
|
44,380
|
|
|
5/14/2018
|
0.00 / 0.00%
|
24.50
|
24.90
|
24.30
|
24.90
|
24.59
|
23.56
|
14,640
|
|
|
5/11/2018
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.50
|
24.90
|
24.94
|
23.56
|
135,000
|
|
|
5/10/2018
|
+0.30 / +1.22%
|
25.00
|
25.00
|
24.60
|
24.90
|
24.88
|
23.56
|
5,330
|
|
|
5/9/2018
|
-0.10 / -0.40%
|
24.10
|
25.20
|
24.10
|
24.60
|
25.12
|
23.28
|
159,260
|
|
|
5/8/2018
|
+0.10 / +0.41%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
23.37
|
306,530
|
|
|
5/7/2018
|
-0.60 / -2.38%
|
24.60
|
25.15
|
24.10
|
24.60
|
24.70
|
23.28
|
68,430
|
|
|
5/4/2018
|
-0.05 / -0.20%
|
24.60
|
25.40
|
24.60
|
25.20
|
25.26
|
23.85
|
42,670
|
|
|
5/3/2018
|
-0.20 / -0.79%
|
25.00
|
25.50
|
25.00
|
25.25
|
25.37
|
23.89
|
215,750
|
|
|
5/2/2018
|
+0.15 / +0.59%
|
25.45
|
25.45
|
24.60
|
25.45
|
25.38
|
24.08
|
108,950
|
|
|
4/27/2018
|
+0.20 / +0.80%
|
25.10
|
25.30
|
24.40
|
25.30
|
24.61
|
23.94
|
25,970
|
|
|
4/26/2018
|
+0.45 / +1.83%
|
25.00
|
26.00
|
24.60
|
25.10
|
25.73
|
23.75
|
79,700
|
|
|
4/24/2018
|
+1.45 / +6.25%
|
24.80
|
24.80
|
24.00
|
24.65
|
24.53
|
23.32
|
110,000
|
|
|
4/23/2018
|
-1.50 / -6.07%
|
25.10
|
26.00
|
23.20
|
23.20
|
24.94
|
21.95
|
205,920
|
|
|
4/20/2018
|
-0.20 / -0.80%
|
24.40
|
24.70
|
24.00
|
24.70
|
24.25
|
23.37
|
40,240
|
|
|
4/19/2018
|
0.00 / 0.00%
|
24.95
|
24.95
|
24.10
|
24.90
|
24.54
|
23.56
|
42,710
|
|
|
4/18/2018
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.50
|
24.90
|
24.77
|
23.56
|
31,450
|
|
|
4/17/2018
|
+0.05 / +0.20%
|
24.95
|
25.00
|
24.00
|
25.00
|
24.40
|
23.66
|
58,330
|
|
|
4/16/2018
|
+0.35 / +1.42%
|
24.60
|
24.95
|
24.10
|
24.95
|
24.55
|
23.61
|
52,500
|
|
|
4/13/2018
|
-1.40 / -5.38%
|
26.00
|
26.00
|
24.50
|
24.60
|
24.80
|
23.28
|
128,060
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
500,600
|
6.50
|
-2.99%
|
|
|
|
AGG
|
1,549,900
|
16.30
|
6.19%
|
|
|
|
API
|
1,064,000
|
5.70
|
-9.52%
|
|
|
|
ASM
|
2,793,200
|
6.80
|
-6.98%
|
|
|
|
BCR
|
2,986,100
|
2.20
|
-8.33%
|
|
|
|
BII
|
291,100
|
0.60
|
-14.29%
|
|
|
|
BVL
|
8,000
|
9.70
|
-11.82%
|
|
|
|
C21
|
100
|
17.50
|
14.38%
|
|
|
|
CCI
|
700
|
19.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|