|
|
Closing price on 8/10/2016
|
|
| Open |
22.10 |
| High |
22.90 |
| Low |
22.00 |
| Volume |
56,090 |
| Split-adjusted Price |
6.87 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2016
|
+0.70 / +3.17%
|
22.10
|
22.90
|
22.00
|
22.80
|
22.48
|
6.87
|
56,090
|
|
|
8/9/2016
|
+0.10 / +0.45%
|
22.00
|
22.20
|
22.00
|
22.10
|
22.07
|
6.65
|
64,510
|
|
|
8/8/2016
|
-0.40 / -1.79%
|
22.20
|
22.30
|
21.80
|
22.00
|
21.99
|
6.62
|
64,640
|
|
|
8/5/2016
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.10
|
22.40
|
22.28
|
6.75
|
45,250
|
|
|
8/4/2016
|
-0.60 / -2.61%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.57
|
6.75
|
135,370
|
|
|
8/3/2016
|
-0.10 / -0.43%
|
23.10
|
23.30
|
22.60
|
23.00
|
22.78
|
6.93
|
40,820
|
|
|
8/2/2016
|
-0.80 / -3.35%
|
23.20
|
23.90
|
22.50
|
23.10
|
23.21
|
6.96
|
102,610
|
|
|
8/1/2016
|
+0.50 / +2.14%
|
23.40
|
23.90
|
23.40
|
23.90
|
23.41
|
7.20
|
40,630
|
|
|
7/29/2016
|
-0.40 / -1.68%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.48
|
7.05
|
82,000
|
|
|
7/28/2016
|
-0.70 / -2.86%
|
24.50
|
24.50
|
23.80
|
23.80
|
23.98
|
7.17
|
49,920
|
|
|
7/27/2016
|
-0.10 / -0.41%
|
24.30
|
24.70
|
24.20
|
24.50
|
24.48
|
7.38
|
103,300
|
|
|
7/26/2016
|
+0.10 / +0.41%
|
24.40
|
24.80
|
23.00
|
24.60
|
24.51
|
7.41
|
58,050
|
|
|
7/25/2016
|
+0.10 / +0.41%
|
25.30
|
25.80
|
24.50
|
24.50
|
24.99
|
7.38
|
152,070
|
|
|
7/22/2016
|
+0.90 / +3.83%
|
23.10
|
24.40
|
22.70
|
24.40
|
23.25
|
7.35
|
185,880
|
|
|
7/21/2016
|
-0.30 / -1.26%
|
23.90
|
24.00
|
23.50
|
23.50
|
23.77
|
7.08
|
110,580
|
|
|
7/20/2016
|
-0.70 / -2.86%
|
24.00
|
24.50
|
23.80
|
23.80
|
24.04
|
7.17
|
101,830
|
|
|
7/19/2016
|
-0.20 / -0.81%
|
25.40
|
25.40
|
24.00
|
24.50
|
24.59
|
7.38
|
70,890
|
|
|
7/18/2016
|
+0.70 / +2.92%
|
24.00
|
24.70
|
24.00
|
24.70
|
24.46
|
7.44
|
45,250
|
|
|
7/15/2016
|
-0.20 / -0.83%
|
24.30
|
24.70
|
23.50
|
24.00
|
24.07
|
7.23
|
118,190
|
|
|
7/14/2016
|
-1.00 / -3.97%
|
24.80
|
25.40
|
24.20
|
24.20
|
24.69
|
7.29
|
113,930
|
|
|
7/13/2016
|
-0.30 / -1.18%
|
25.40
|
26.60
|
25.20
|
25.20
|
25.95
|
7.59
|
458,220
|
|
|
7/12/2016
|
-0.50 / -1.92%
|
26.00
|
26.10
|
25.00
|
25.50
|
25.57
|
7.68
|
275,770
|
|
|
7/11/2016
|
-0.50 / -1.89%
|
27.00
|
27.00
|
25.50
|
26.00
|
26.27
|
7.83
|
400,830
|
|
|
7/8/2016
|
+0.80 / +3.11%
|
26.00
|
26.90
|
25.70
|
26.50
|
26.23
|
7.98
|
585,430
|
|
|
7/7/2016
|
+1.60 / +6.64%
|
24.40
|
25.70
|
24.20
|
25.70
|
25.02
|
7.74
|
552,570
|
|
|
7/6/2016
|
+0.90 / +3.88%
|
23.20
|
24.30
|
22.60
|
24.10
|
23.75
|
7.26
|
377,320
|
|
|
7/5/2016
|
+1.50 / +6.91%
|
22.00
|
23.20
|
22.00
|
23.20
|
22.72
|
6.99
|
444,330
|
|
|
7/4/2016
|
+0.20 / +0.93%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.89
|
6.53
|
106,560
|
|
|
7/1/2016
|
+0.10 / +0.47%
|
21.20
|
22.10
|
21.20
|
21.50
|
21.86
|
6.47
|
218,800
|
|
|
6/30/2016
|
-0.90 / -4.04%
|
22.60
|
22.60
|
21.40
|
21.40
|
21.79
|
6.44
|
121,180
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|