|
|
Closing price on 6/17/2016
|
|
| Open |
23.20 |
| High |
23.70 |
| Low |
23.20 |
| Volume |
115,080 |
| Split-adjusted Price |
7.11 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2016
|
0.00 / 0.00%
|
23.20
|
23.70
|
23.20
|
23.60
|
23.57
|
7.11
|
115,080
|
|
|
6/16/2016
|
+0.50 / +2.16%
|
23.00
|
24.00
|
23.00
|
23.60
|
23.68
|
7.11
|
219,780
|
|
|
6/15/2016
|
-0.10 / -0.43%
|
23.20
|
23.70
|
23.10
|
23.10
|
23.41
|
6.96
|
67,840
|
|
|
6/14/2016
|
-0.50 / -2.11%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.26
|
6.99
|
74,390
|
|
|
6/13/2016
|
-0.40 / -1.66%
|
23.90
|
24.00
|
23.00
|
23.70
|
23.41
|
7.14
|
98,510
|
|
|
6/10/2016
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.00
|
24.10
|
24.16
|
7.26
|
65,470
|
|
|
6/9/2016
|
-0.30 / -1.22%
|
24.80
|
24.80
|
24.20
|
24.20
|
24.28
|
7.29
|
75,660
|
|
|
6/8/2016
|
+0.30 / +1.24%
|
24.70
|
25.40
|
24.50
|
24.50
|
24.83
|
7.38
|
245,400
|
|
|
6/7/2016
|
-0.30 / -1.22%
|
24.40
|
24.40
|
24.00
|
24.20
|
24.25
|
7.29
|
100,320
|
|
|
6/6/2016
|
-0.30 / -1.21%
|
24.40
|
24.90
|
24.10
|
24.50
|
24.43
|
7.38
|
200,240
|
|
|
6/3/2016
|
0.00 / 0.00%
|
24.70
|
25.90
|
24.50
|
24.80
|
25.20
|
7.47
|
267,920
|
|
|
6/2/2016
|
-0.20 / -0.80%
|
24.60
|
24.90
|
24.50
|
24.80
|
24.73
|
7.47
|
126,540
|
|
|
6/1/2016
|
0.00 / 0.00%
|
24.80
|
25.10
|
24.60
|
25.00
|
24.90
|
7.53
|
100,560
|
|
|
5/31/2016
|
+0.70 / +2.88%
|
24.60
|
25.30
|
24.20
|
25.00
|
24.69
|
7.53
|
342,780
|
|
|
5/30/2016
|
+1.00 / +4.29%
|
23.70
|
24.40
|
23.70
|
24.30
|
24.01
|
7.32
|
570,820
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|