|
|
Closing price on 7/11/2018
|
|
| Open |
17.60 |
| High |
17.85 |
| Low |
16.60 |
| Volume |
220,630 |
| Split-adjusted Price |
16.65 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2018
|
0.00 / 0.00%
|
17.60
|
17.85
|
16.60
|
17.60
|
17.73
|
16.65
|
220,630
|
|
|
7/10/2018
|
-0.40 / -2.22%
|
17.00
|
18.00
|
17.00
|
17.60
|
17.56
|
16.65
|
22,840
|
|
|
7/9/2018
|
+0.40 / +2.27%
|
17.60
|
18.30
|
17.60
|
18.00
|
17.84
|
17.03
|
30,040
|
|
|
7/6/2018
|
+0.90 / +5.39%
|
16.60
|
17.60
|
16.50
|
17.60
|
17.10
|
16.65
|
128,400
|
|
|
7/5/2018
|
-1.10 / -6.18%
|
17.60
|
17.60
|
16.60
|
16.70
|
16.84
|
15.80
|
280,110
|
|
|
7/4/2018
|
-0.80 / -4.30%
|
18.00
|
19.90
|
17.80
|
17.80
|
18.35
|
16.84
|
106,780
|
|
|
7/3/2018
|
-1.40 / -7.00%
|
20.00
|
20.00
|
18.60
|
18.60
|
18.78
|
17.60
|
104,780
|
|
|
7/2/2018
|
-0.80 / -3.85%
|
19.80
|
20.00
|
19.35
|
20.00
|
19.50
|
18.92
|
99,180
|
|
|
6/29/2018
|
-0.10 / -0.48%
|
21.00
|
21.10
|
19.80
|
20.80
|
20.13
|
19.68
|
88,990
|
|
|
6/28/2018
|
-0.10 / -0.48%
|
21.10
|
21.30
|
20.20
|
20.90
|
20.33
|
19.78
|
30,640
|
|
|
6/27/2018
|
+0.50 / +2.44%
|
20.60
|
21.20
|
20.50
|
21.00
|
20.66
|
19.87
|
58,670
|
|
|
6/26/2018
|
-0.90 / -4.21%
|
20.50
|
20.60
|
20.00
|
20.50
|
20.39
|
19.40
|
15,300
|
|
|
6/25/2018
|
0.00 / 0.00%
|
21.40
|
21.50
|
20.70
|
21.40
|
21.38
|
20.25
|
15,670
|
|
|
6/22/2018
|
+0.70 / +3.38%
|
20.80
|
21.60
|
20.20
|
21.40
|
21.21
|
20.25
|
392,160
|
|
|
6/21/2018
|
-0.05 / -0.24%
|
20.70
|
20.75
|
20.00
|
20.70
|
20.21
|
19.59
|
37,550
|
|
|
6/20/2018
|
0.00 / 0.00%
|
19.70
|
21.00
|
19.70
|
20.75
|
20.45
|
19.63
|
23,760
|
|
|
6/19/2018
|
-1.55 / -6.95%
|
22.10
|
22.10
|
20.75
|
20.75
|
21.02
|
19.63
|
122,380
|
|
|
6/18/2018
|
+0.30 / +1.36%
|
22.00
|
22.40
|
21.50
|
22.30
|
22.22
|
21.10
|
113,750
|
|
|
6/15/2018
|
-0.50 / -2.22%
|
23.20
|
23.20
|
22.00
|
22.00
|
22.10
|
20.82
|
29,820
|
|
|
6/14/2018
|
-0.70 / -3.02%
|
22.70
|
23.20
|
22.20
|
22.50
|
22.70
|
21.29
|
2,608,730
|
|
|
6/13/2018
|
-0.30 / -1.28%
|
23.50
|
24.60
|
23.20
|
23.20
|
23.96
|
21.95
|
169,980
|
|
|
6/12/2018
|
+0.20 / +0.86%
|
23.80
|
23.95
|
22.50
|
23.50
|
23.48
|
22.24
|
130,220
|
|
|
6/11/2018
|
+1.40 / +6.39%
|
21.90
|
23.40
|
21.80
|
23.30
|
22.72
|
22.05
|
1,718,100
|
|
|
6/8/2018
|
-0.10 / -0.45%
|
22.00
|
22.45
|
21.60
|
21.90
|
22.18
|
20.72
|
442,660
|
|
|
6/7/2018
|
-0.20 / -0.90%
|
21.80
|
22.00
|
21.50
|
22.00
|
21.69
|
20.82
|
113,930
|
|
|
6/6/2018
|
-0.10 / -0.45%
|
22.30
|
22.30
|
21.70
|
22.20
|
21.87
|
21.01
|
85,220
|
|
|
6/5/2018
|
+0.40 / +1.83%
|
21.70
|
22.30
|
21.60
|
22.30
|
21.90
|
21.10
|
1,551,390
|
|
|
6/4/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.60
|
21.90
|
21.84
|
20.72
|
584,380
|
|
|
6/1/2018
|
-0.30 / -1.35%
|
22.00
|
22.20
|
21.80
|
21.90
|
21.96
|
20.72
|
62,400
|
|
|
5/31/2018
|
+0.05 / +0.23%
|
20.90
|
22.30
|
20.90
|
22.20
|
21.98
|
21.01
|
106,260
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
904,200
|
6.70
|
-5.63%
|
|
|
|
AGG
|
816,800
|
15.35
|
-6.97%
|
|
|
|
API
|
1,085,100
|
6.30
|
-8.70%
|
|
|
|
ASM
|
1,307,700
|
7.31
|
-7.00%
|
|
|
|
BCR
|
5,818,000
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
2,000
|
11.00
|
-3.51%
|
|
|
|
C21
|
500
|
16.00
|
-9.60%
|
|
|
|
CCI
|
1,400
|
19.55
|
-6.90%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|