|
|
Closing price on 6/22/2015
|
|
| Open |
22.10 |
| High |
22.20 |
| Low |
21.90 |
| Volume |
209,740 |
| Split-adjusted Price |
6.69 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2015
|
+0.10 / +0.45%
|
22.10
|
22.20
|
21.90
|
22.20
|
22.05
|
6.69
|
209,740
|
|
|
6/19/2015
|
+0.30 / +1.38%
|
22.00
|
22.40
|
21.80
|
22.10
|
21.97
|
6.65
|
374,730
|
|
|
6/18/2015
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.70
|
21.80
|
21.87
|
6.56
|
96,770
|
|
|
6/17/2015
|
0.00 / 0.00%
|
21.60
|
22.30
|
21.30
|
21.80
|
21.71
|
6.56
|
500,880
|
|
|
6/16/2015
|
-1.00 / -4.39%
|
22.50
|
22.70
|
21.80
|
21.80
|
22.39
|
6.56
|
255,720
|
|
|
6/15/2015
|
-0.40 / -1.72%
|
23.20
|
23.40
|
22.60
|
22.80
|
23.03
|
6.87
|
252,810
|
|
|
6/12/2015
|
+0.90 / +4.04%
|
23.70
|
23.70
|
22.80
|
23.20
|
23.35
|
6.99
|
515,580
|
|
|
6/11/2015
|
+1.40 / +6.70%
|
21.00
|
22.30
|
21.00
|
22.30
|
22.00
|
6.72
|
538,130
|
|
|
6/10/2015
|
-0.30 / -1.42%
|
21.00
|
21.40
|
20.90
|
20.90
|
20.99
|
6.29
|
162,240
|
|
|
6/9/2015
|
-0.40 / -1.85%
|
21.60
|
21.60
|
21.20
|
21.20
|
21.37
|
6.38
|
166,460
|
|
|
6/8/2015
|
+0.10 / +0.47%
|
21.50
|
22.00
|
21.50
|
21.60
|
21.71
|
6.50
|
215,520
|
|
|
6/5/2015
|
+0.60 / +2.87%
|
21.00
|
21.70
|
20.80
|
21.50
|
21.47
|
6.47
|
477,140
|
|
|
6/4/2015
|
+0.20 / +0.97%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.91
|
6.29
|
110,770
|
|
|
6/3/2015
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.30
|
20.70
|
20.64
|
6.23
|
100,330
|
|
|
6/2/2015
|
-0.30 / -1.43%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.77
|
6.23
|
129,880
|
|
|
6/1/2015
|
-0.70 / -3.23%
|
21.20
|
21.70
|
21.00
|
21.00
|
21.20
|
6.32
|
214,090
|
|
|
5/29/2015
|
+0.40 / +1.88%
|
21.30
|
22.10
|
21.00
|
21.70
|
21.60
|
6.53
|
498,240
|
|
|
5/28/2015
|
+0.30 / +1.43%
|
21.00
|
21.40
|
21.00
|
21.30
|
21.12
|
6.41
|
108,220
|
|
|
5/27/2015
|
-0.30 / -1.41%
|
21.10
|
21.50
|
20.90
|
21.00
|
21.11
|
6.32
|
110,560
|
|
|
5/26/2015
|
-0.20 / -0.93%
|
21.50
|
21.80
|
21.00
|
21.30
|
21.36
|
6.41
|
173,690
|
|
|
5/25/2015
|
+0.70 / +3.37%
|
20.90
|
21.50
|
20.80
|
21.50
|
21.08
|
6.47
|
186,410
|
|
|
5/22/2015
|
+0.90 / +4.52%
|
20.10
|
21.00
|
20.10
|
20.80
|
20.63
|
6.26
|
111,320
|
|
|
5/21/2015
|
-0.40 / -1.97%
|
20.30
|
20.40
|
19.90
|
19.90
|
20.15
|
5.99
|
69,830
|
|
|
5/20/2015
|
+1.10 / +5.73%
|
19.30
|
20.30
|
19.20
|
20.30
|
19.85
|
6.11
|
122,750
|
|
|
5/19/2015
|
+0.20 / +1.05%
|
19.00
|
19.70
|
19.00
|
19.20
|
19.10
|
5.78
|
125,210
|
|
|
5/18/2015
|
-0.80 / -4.04%
|
19.80
|
20.30
|
19.00
|
19.00
|
19.34
|
5.72
|
154,610
|
|
|
5/15/2015
|
+0.30 / +1.54%
|
19.90
|
20.50
|
19.70
|
19.80
|
20.06
|
5.96
|
134,720
|
|
|
5/14/2015
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.30
|
19.50
|
19.46
|
5.87
|
95,070
|
|
|
5/13/2015
|
-0.40 / -2.01%
|
19.90
|
19.90
|
19.00
|
19.50
|
19.43
|
5.87
|
188,860
|
|
|
5/12/2015
|
-0.10 / -0.50%
|
19.80
|
20.30
|
19.60
|
19.90
|
20.04
|
5.99
|
84,570
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|