|
|
Closing price on 7/9/2015
|
|
| Open |
23.40 |
| High |
25.30 |
| Low |
23.40 |
| Volume |
586,680 |
| Split-adjusted Price |
19.50 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2015
|
+1.30 / +5.49%
|
23.40
|
25.30
|
23.40
|
25.00
|
24.99
|
19.50
|
586,680
|
|
|
7/8/2015
|
+0.60 / +2.60%
|
23.10
|
24.00
|
22.90
|
23.70
|
23.24
|
18.48
|
411,500
|
|
|
7/7/2015
|
-0.40 / -1.70%
|
23.10
|
23.50
|
23.10
|
23.10
|
23.20
|
18.02
|
130,580
|
|
|
7/6/2015
|
+0.40 / +1.73%
|
23.10
|
23.50
|
22.90
|
23.50
|
23.07
|
18.33
|
331,430
|
|
|
7/3/2015
|
+0.10 / +0.43%
|
23.00
|
23.30
|
23.00
|
23.10
|
23.15
|
18.02
|
379,130
|
|
|
7/2/2015
|
+0.30 / +1.32%
|
22.90
|
23.40
|
22.80
|
23.00
|
23.11
|
17.94
|
361,750
|
|
|
7/1/2015
|
+0.50 / +2.25%
|
22.10
|
22.70
|
22.10
|
22.70
|
22.41
|
17.70
|
287,810
|
|
|
6/30/2015
|
+0.30 / +1.37%
|
21.60
|
22.80
|
21.60
|
22.20
|
22.42
|
17.31
|
574,799
|
|
|
6/29/2015
|
+0.30 / +1.39%
|
21.70
|
22.30
|
21.70
|
21.90
|
21.94
|
17.08
|
316,890
|
|
|
6/26/2015
|
+0.10 / +0.47%
|
21.50
|
21.80
|
21.40
|
21.60
|
21.66
|
16.85
|
173,440
|
|
|
6/25/2015
|
-0.40 / -1.83%
|
21.90
|
21.90
|
21.10
|
21.50
|
21.47
|
16.77
|
149,730
|
|
|
6/24/2015
|
-0.20 / -0.90%
|
22.00
|
22.10
|
21.80
|
21.90
|
21.96
|
17.08
|
112,430
|
|
|
6/23/2015
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.90
|
22.10
|
22.05
|
17.24
|
97,630
|
|
|
6/22/2015
|
+0.10 / +0.45%
|
22.10
|
22.20
|
21.90
|
22.20
|
22.05
|
17.31
|
209,740
|
|
|
6/19/2015
|
+0.30 / +1.38%
|
22.00
|
22.40
|
21.80
|
22.10
|
21.97
|
17.24
|
374,730
|
|
|
6/18/2015
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.70
|
21.80
|
21.87
|
17.00
|
96,770
|
|
|
6/17/2015
|
0.00 / 0.00%
|
21.60
|
22.30
|
21.30
|
21.80
|
21.71
|
17.00
|
500,880
|
|
|
6/16/2015
|
-1.00 / -4.39%
|
22.50
|
22.70
|
21.80
|
21.80
|
22.39
|
17.00
|
255,720
|
|
|
6/15/2015
|
-0.40 / -1.72%
|
23.20
|
23.40
|
22.60
|
22.80
|
23.03
|
17.78
|
252,810
|
|
|
6/12/2015
|
+0.90 / +4.04%
|
23.70
|
23.70
|
22.80
|
23.20
|
23.35
|
18.09
|
515,580
|
|
|
6/11/2015
|
+1.40 / +6.70%
|
21.00
|
22.30
|
21.00
|
22.30
|
22.00
|
17.39
|
538,130
|
|
|
6/10/2015
|
-0.30 / -1.42%
|
21.00
|
21.40
|
20.90
|
20.90
|
20.99
|
16.30
|
162,240
|
|
|
6/9/2015
|
-0.40 / -1.85%
|
21.60
|
21.60
|
21.20
|
21.20
|
21.37
|
16.53
|
166,460
|
|
|
6/8/2015
|
+0.10 / +0.47%
|
21.50
|
22.00
|
21.50
|
21.60
|
21.71
|
16.85
|
215,520
|
|
|
6/5/2015
|
+0.60 / +2.87%
|
21.00
|
21.70
|
20.80
|
21.50
|
21.47
|
16.77
|
477,140
|
|
|
6/4/2015
|
+0.20 / +0.97%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.91
|
16.30
|
110,770
|
|
|
6/3/2015
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.30
|
20.70
|
20.64
|
16.14
|
100,330
|
|
|
6/2/2015
|
-0.30 / -1.43%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.77
|
16.14
|
129,880
|
|
|
6/1/2015
|
-0.70 / -3.23%
|
21.20
|
21.70
|
21.00
|
21.00
|
21.20
|
16.38
|
214,090
|
|
|
5/29/2015
|
+0.40 / +1.88%
|
21.30
|
22.10
|
21.00
|
21.70
|
21.60
|
16.92
|
498,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|