|
|
Closing price on 5/29/2020
|
|
| Open |
21.05 |
| High |
22.50 |
| Low |
20.55 |
| Volume |
463,140 |
| Split-adjusted Price |
8.69 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
+1.45 / +6.89%
|
21.05
|
22.50
|
20.55
|
22.50
|
22.24
|
8.69
|
463,140
|
|
|
5/28/2020
|
+0.05 / +0.24%
|
21.00
|
21.50
|
20.90
|
21.05
|
21.07
|
8.13
|
129,950
|
|
|
5/27/2020
|
+0.45 / +2.19%
|
21.95
|
21.95
|
20.80
|
21.00
|
21.56
|
8.11
|
477,390
|
|
|
5/26/2020
|
+1.30 / +6.75%
|
19.40
|
20.55
|
19.05
|
20.55
|
20.03
|
7.93
|
376,440
|
|
|
5/25/2020
|
+0.20 / +1.05%
|
19.00
|
19.25
|
18.90
|
19.25
|
19.05
|
7.43
|
48,650
|
|
|
5/22/2020
|
+0.05 / +0.26%
|
19.00
|
19.30
|
18.95
|
19.05
|
19.09
|
7.36
|
56,220
|
|
|
5/21/2020
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.90
|
19.00
|
18.98
|
7.34
|
49,620
|
|
|
5/20/2020
|
-0.20 / -1.04%
|
19.05
|
19.45
|
19.00
|
19.00
|
19.13
|
7.34
|
94,470
|
|
|
5/19/2020
|
-0.20 / -1.03%
|
19.40
|
19.70
|
19.20
|
19.20
|
19.40
|
7.41
|
46,130
|
|
|
5/18/2020
|
+0.25 / +1.31%
|
19.90
|
19.90
|
19.30
|
19.40
|
19.52
|
7.49
|
37,760
|
|
|
5/15/2020
|
-0.15 / -0.78%
|
19.30
|
19.45
|
19.15
|
19.15
|
19.24
|
7.39
|
68,350
|
|
|
5/14/2020
|
+0.15 / +0.78%
|
18.95
|
19.30
|
18.70
|
19.30
|
19.04
|
7.45
|
64,460
|
|
|
5/13/2020
|
-0.15 / -0.78%
|
19.25
|
19.35
|
19.15
|
19.15
|
19.24
|
7.39
|
44,710
|
|
|
5/12/2020
|
+0.30 / +1.58%
|
19.30
|
19.50
|
18.95
|
19.30
|
19.27
|
7.45
|
63,400
|
|
|
5/11/2020
|
-0.50 / -2.56%
|
19.40
|
19.40
|
18.80
|
19.00
|
19.03
|
7.34
|
76,310
|
|
|
5/8/2020
|
+0.50 / +2.63%
|
19.10
|
19.50
|
18.70
|
19.50
|
19.12
|
7.53
|
80,820
|
|
|
5/7/2020
|
-0.20 / -1.04%
|
19.20
|
19.25
|
18.75
|
19.00
|
19.04
|
7.34
|
68,330
|
|
|
5/6/2020
|
+1.25 / +6.96%
|
17.70
|
19.20
|
17.55
|
19.20
|
18.60
|
7.41
|
236,310
|
|
|
5/5/2020
|
0.00 / 0.00%
|
17.80
|
18.20
|
17.60
|
17.95
|
17.87
|
6.93
|
16,680
|
|
|
5/4/2020
|
-0.25 / -1.37%
|
17.80
|
17.95
|
17.70
|
17.95
|
17.85
|
6.93
|
22,910
|
|
|
4/29/2020
|
+0.45 / +2.54%
|
17.80
|
18.35
|
17.80
|
18.20
|
18.01
|
7.03
|
38,600
|
|
|
4/28/2020
|
-0.25 / -1.39%
|
18.45
|
18.45
|
17.75
|
17.75
|
17.87
|
6.85
|
35,540
|
|
|
4/27/2020
|
-0.10 / -0.55%
|
18.20
|
18.50
|
17.85
|
18.00
|
18.01
|
6.95
|
70,890
|
|
|
4/24/2020
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.75
|
18.10
|
17.91
|
6.99
|
24,180
|
|
|
4/23/2020
|
-0.20 / -1.10%
|
18.80
|
18.80
|
17.95
|
18.00
|
18.06
|
6.95
|
265,130
|
|
|
4/22/2020
|
+0.40 / +2.25%
|
17.50
|
18.20
|
17.50
|
18.20
|
17.95
|
7.03
|
48,470
|
|
|
4/21/2020
|
-0.25 / -1.39%
|
18.00
|
18.00
|
17.30
|
17.80
|
17.65
|
6.87
|
93,600
|
|
|
4/20/2020
|
-0.65 / -3.48%
|
18.20
|
18.65
|
18.00
|
18.05
|
18.17
|
6.97
|
113,840
|
|
|
4/17/2020
|
-0.15 / -0.80%
|
19.60
|
19.60
|
18.70
|
18.70
|
18.93
|
7.22
|
105,550
|
|
|
4/16/2020
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.50
|
18.85
|
18.93
|
7.28
|
1,990,187
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,153,000
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,921,500
|
21.00
|
3.70%
|
|
|
|
API
|
1,776,300
|
9.60
|
5.49%
|
|
|
|
ASM
|
3,763,200
|
8.93
|
2.64%
|
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
34,100
|
20.30
|
0.50%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,900
|
24.50
|
2.08%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|