|
|
Closing price on 7/31/2018
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
20.20 |
| Volume |
346,020 |
| Split-adjusted Price |
19.68 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2018
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.20
|
20.80
|
20.74
|
19.68
|
346,020
|
|
|
7/30/2018
|
+0.80 / +4.00%
|
20.00
|
20.90
|
19.30
|
20.80
|
20.41
|
19.68
|
534,630
|
|
|
7/27/2018
|
+0.55 / +2.83%
|
19.50
|
20.50
|
19.50
|
20.00
|
20.26
|
18.92
|
419,658
|
|
|
7/26/2018
|
-0.25 / -1.27%
|
19.90
|
19.90
|
18.80
|
19.45
|
19.25
|
18.40
|
27,370
|
|
|
7/25/2018
|
+1.20 / +6.49%
|
18.50
|
19.75
|
18.50
|
19.70
|
19.55
|
18.64
|
1,519,170
|
|
|
7/24/2018
|
-0.05 / -0.27%
|
18.55
|
18.55
|
17.95
|
18.50
|
18.38
|
17.51
|
2,039,230
|
|
|
7/23/2018
|
+0.15 / +0.82%
|
18.40
|
18.70
|
18.30
|
18.55
|
18.52
|
17.55
|
22,950
|
|
|
7/20/2018
|
+0.40 / +2.22%
|
17.70
|
18.60
|
17.50
|
18.40
|
17.98
|
17.41
|
71,790
|
|
|
7/19/2018
|
+0.30 / +1.69%
|
17.70
|
18.20
|
17.70
|
18.00
|
17.82
|
17.03
|
27,270
|
|
|
7/18/2018
|
+0.20 / +1.14%
|
17.50
|
18.00
|
17.45
|
17.70
|
17.69
|
16.75
|
682,160
|
|
|
7/17/2018
|
-0.30 / -1.69%
|
17.30
|
17.60
|
17.30
|
17.50
|
17.38
|
16.56
|
44,130
|
|
|
7/16/2018
|
-0.20 / -1.11%
|
17.55
|
18.00
|
17.20
|
17.80
|
17.56
|
16.84
|
932,520
|
|
|
7/13/2018
|
+0.20 / +1.12%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.73
|
17.03
|
20,810
|
|
|
7/12/2018
|
+0.20 / +1.14%
|
17.30
|
17.80
|
16.60
|
17.80
|
17.48
|
16.84
|
19,340
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
5,815,000
|
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 2:50:01 PM
|
|
|
|
|