|
|
Closing price on 7/25/2016
|
|
| Open |
25.30 |
| High |
25.80 |
| Low |
24.50 |
| Volume |
152,070 |
| Split-adjusted Price |
19.11 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2016
|
+0.10 / +0.41%
|
25.30
|
25.80
|
24.50
|
24.50
|
24.99
|
19.11
|
152,070
|
|
|
7/22/2016
|
+0.90 / +3.83%
|
23.10
|
24.40
|
22.70
|
24.40
|
23.25
|
19.03
|
185,880
|
|
|
7/21/2016
|
-0.30 / -1.26%
|
23.90
|
24.00
|
23.50
|
23.50
|
23.77
|
18.33
|
110,580
|
|
|
7/20/2016
|
-0.70 / -2.86%
|
24.00
|
24.50
|
23.80
|
23.80
|
24.04
|
18.56
|
101,830
|
|
|
7/19/2016
|
-0.20 / -0.81%
|
25.40
|
25.40
|
24.00
|
24.50
|
24.59
|
19.11
|
70,890
|
|
|
7/18/2016
|
+0.70 / +2.92%
|
24.00
|
24.70
|
24.00
|
24.70
|
24.46
|
19.26
|
45,250
|
|
|
7/15/2016
|
-0.20 / -0.83%
|
24.30
|
24.70
|
23.50
|
24.00
|
24.07
|
18.72
|
118,190
|
|
|
7/14/2016
|
-1.00 / -3.97%
|
24.80
|
25.40
|
24.20
|
24.20
|
24.69
|
18.87
|
113,930
|
|
|
7/13/2016
|
-0.30 / -1.18%
|
25.40
|
26.60
|
25.20
|
25.20
|
25.95
|
19.65
|
458,220
|
|
|
7/12/2016
|
-0.50 / -1.92%
|
26.00
|
26.10
|
25.00
|
25.50
|
25.57
|
19.89
|
275,770
|
|
|
7/11/2016
|
-0.50 / -1.89%
|
27.00
|
27.00
|
25.50
|
26.00
|
26.27
|
20.28
|
400,830
|
|
|
7/8/2016
|
+0.80 / +3.11%
|
26.00
|
26.90
|
25.70
|
26.50
|
26.23
|
20.67
|
585,430
|
|
|
7/7/2016
|
+1.60 / +6.64%
|
24.40
|
25.70
|
24.20
|
25.70
|
25.02
|
20.04
|
552,570
|
|
|
7/6/2016
|
+0.90 / +3.88%
|
23.20
|
24.30
|
22.60
|
24.10
|
23.75
|
18.80
|
377,320
|
|
|
7/5/2016
|
+1.50 / +6.91%
|
22.00
|
23.20
|
22.00
|
23.20
|
22.72
|
18.09
|
444,330
|
|
|
7/4/2016
|
+0.20 / +0.93%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.89
|
16.92
|
106,560
|
|
|
7/1/2016
|
+0.10 / +0.47%
|
21.20
|
22.10
|
21.20
|
21.50
|
21.86
|
16.77
|
218,800
|
|
|
6/30/2016
|
-0.90 / -4.04%
|
22.60
|
22.60
|
21.40
|
21.40
|
21.79
|
16.69
|
121,180
|
|
|
6/29/2016
|
+0.50 / +2.29%
|
21.80
|
22.50
|
21.80
|
22.30
|
22.32
|
17.39
|
59,990
|
|
|
6/28/2016
|
-0.30 / -1.36%
|
22.40
|
22.40
|
21.80
|
21.80
|
21.82
|
17.00
|
23,470
|
|
|
6/27/2016
|
-0.80 / -3.49%
|
21.40
|
22.50
|
21.40
|
22.10
|
21.80
|
17.24
|
89,820
|
|
|
6/24/2016
|
-0.50 / -2.14%
|
23.30
|
23.30
|
21.80
|
22.90
|
22.13
|
17.86
|
225,790
|
|
|
6/23/2016
|
+0.30 / +1.30%
|
23.30
|
23.40
|
23.00
|
23.40
|
23.14
|
18.25
|
61,580
|
|
|
6/22/2016
|
-0.30 / -1.28%
|
23.30
|
23.40
|
23.10
|
23.10
|
23.27
|
18.02
|
108,770
|
|
|
6/21/2016
|
-0.20 / -0.85%
|
23.60
|
23.80
|
23.30
|
23.40
|
23.49
|
18.25
|
76,400
|
|
|
6/20/2016
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.60
|
23.60
|
23.73
|
18.41
|
93,240
|
|
|
6/17/2016
|
0.00 / 0.00%
|
23.20
|
23.70
|
23.20
|
23.60
|
23.57
|
18.41
|
115,080
|
|
|
6/16/2016
|
+0.50 / +2.16%
|
23.00
|
24.00
|
23.00
|
23.60
|
23.68
|
18.41
|
219,780
|
|
|
6/15/2016
|
-0.10 / -0.43%
|
23.20
|
23.70
|
23.10
|
23.10
|
23.41
|
18.02
|
67,840
|
|
|
6/14/2016
|
-0.50 / -2.11%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.26
|
18.09
|
74,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|