|
|
Closing price on 6/8/2016
|
|
| Open |
24.70 |
| High |
25.40 |
| Low |
24.50 |
| Volume |
245,400 |
| Split-adjusted Price |
19.11 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2016
|
+0.30 / +1.24%
|
24.70
|
25.40
|
24.50
|
24.50
|
24.83
|
19.11
|
245,400
|
|
|
6/7/2016
|
-0.30 / -1.22%
|
24.40
|
24.40
|
24.00
|
24.20
|
24.25
|
18.87
|
100,320
|
|
|
6/6/2016
|
-0.30 / -1.21%
|
24.40
|
24.90
|
24.10
|
24.50
|
24.43
|
19.11
|
200,240
|
|
|
6/3/2016
|
0.00 / 0.00%
|
24.70
|
25.90
|
24.50
|
24.80
|
25.20
|
19.34
|
267,920
|
|
|
6/2/2016
|
-0.20 / -0.80%
|
24.60
|
24.90
|
24.50
|
24.80
|
24.73
|
19.34
|
126,540
|
|
|
6/1/2016
|
0.00 / 0.00%
|
24.80
|
25.10
|
24.60
|
25.00
|
24.90
|
19.50
|
100,560
|
|
|
5/31/2016
|
+0.70 / +2.88%
|
24.60
|
25.30
|
24.20
|
25.00
|
24.69
|
19.50
|
342,780
|
|
|
5/30/2016
|
+1.00 / +4.29%
|
23.70
|
24.40
|
23.70
|
24.30
|
24.01
|
18.95
|
570,820
|
|
|
5/27/2016
|
+0.50 / +2.19%
|
22.50
|
23.50
|
22.50
|
23.30
|
23.09
|
18.17
|
98,870
|
|
|
5/26/2016
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.87
|
17.78
|
90,880
|
|
|
5/25/2016
|
+0.30 / +1.32%
|
22.80
|
23.10
|
22.70
|
23.00
|
22.81
|
17.94
|
62,990
|
|
|
5/24/2016
|
-0.30 / -1.30%
|
22.70
|
23.50
|
22.60
|
22.70
|
22.79
|
17.70
|
78,000
|
|
|
5/23/2016
|
-0.50 / -2.13%
|
23.30
|
23.90
|
23.00
|
23.00
|
23.17
|
17.94
|
147,580
|
|
|
5/20/2016
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.20
|
23.50
|
23.35
|
18.33
|
131,050
|
|
|
5/19/2016
|
-0.70 / -2.90%
|
24.10
|
24.10
|
23.30
|
23.40
|
23.67
|
18.25
|
158,740
|
|
|
5/18/2016
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.10
|
24.10
|
24.35
|
18.80
|
455,350
|
|
|
5/17/2016
|
+0.50 / +2.12%
|
23.50
|
24.50
|
23.50
|
24.10
|
24.27
|
18.80
|
474,130
|
|
|
5/16/2016
|
-0.20 / -0.84%
|
24.00
|
25.00
|
23.60
|
23.60
|
24.15
|
18.41
|
325,470
|
|
|
5/13/2016
|
+1.30 / +5.78%
|
22.80
|
24.00
|
22.80
|
23.80
|
23.55
|
18.56
|
467,490
|
|
|
5/12/2016
|
-0.30 / -1.32%
|
22.90
|
23.40
|
22.50
|
22.50
|
22.97
|
17.55
|
174,760
|
|
|
5/11/2016
|
+0.40 / +1.79%
|
22.40
|
23.00
|
22.00
|
22.80
|
22.73
|
17.78
|
197,540
|
|
|
5/10/2016
|
+0.10 / +0.45%
|
22.40
|
22.40
|
21.90
|
22.40
|
22.05
|
17.47
|
229,830
|
|
|
5/9/2016
|
+0.40 / +1.83%
|
22.00
|
22.50
|
21.50
|
22.30
|
22.25
|
17.39
|
304,030
|
|
|
5/6/2016
|
-0.40 / -1.79%
|
22.60
|
22.60
|
21.90
|
21.90
|
22.22
|
17.08
|
115,010
|
|
|
5/5/2016
|
+1.20 / +5.69%
|
21.30
|
22.50
|
21.30
|
22.30
|
22.24
|
17.39
|
652,550
|
|
|
5/4/2016
|
+0.50 / +2.43%
|
20.60
|
21.20
|
20.40
|
21.10
|
20.98
|
16.46
|
296,350
|
|
|
4/29/2016
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.60
|
20.60
|
20.63
|
16.07
|
66,800
|
|
|
4/28/2016
|
-0.20 / -0.96%
|
20.40
|
20.90
|
20.40
|
20.60
|
20.55
|
16.07
|
20,730
|
|
|
4/27/2016
|
+0.50 / +2.46%
|
20.10
|
21.20
|
20.10
|
20.80
|
20.79
|
16.22
|
332,350
|
|
|
4/26/2016
|
+0.30 / +1.50%
|
19.90
|
20.30
|
19.90
|
20.30
|
20.17
|
15.83
|
96,770
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,613,200
|
8.20
|
0.00%
|
|
|
|
AGG
|
295,800
|
15.30
|
1.32%
|
|
|
|
API
|
238,400
|
5.40
|
-1.82%
|
|
|
|
ASM
|
1,230,400
|
6.82
|
1.49%
|
|
|
|
BCR
|
3,937,400
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
19,700
|
12.70
|
14.41%
|
|
|
|
C21
|
0
|
18.30
|
0.00%
|
|
|
|
CCI
|
1,400
|
22.30
|
1.83%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|