|
|
Closing price on 8/16/2018
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
20.10 |
| Volume |
9,460 |
| Split-adjusted Price |
7.45 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2018
|
+0.10 / +0.49%
|
20.40
|
20.40
|
20.10
|
20.40
|
20.30
|
7.45
|
9,460
|
|
|
8/15/2018
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.00
|
20.30
|
20.27
|
7.42
|
20,230
|
|
|
8/14/2018
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.00
|
20.40
|
20.25
|
7.45
|
8,000
|
|
|
8/13/2018
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.00
|
20.50
|
20.17
|
7.49
|
6,940
|
|
|
8/10/2018
|
-0.10 / -0.49%
|
19.80
|
20.30
|
19.80
|
20.30
|
20.11
|
7.42
|
5,420
|
|
|
8/9/2018
|
-0.20 / -0.97%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.05
|
7.45
|
7,630
|
|
|
8/8/2018
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.20
|
20.60
|
20.68
|
7.53
|
92,720
|
|
|
8/7/2018
|
-0.20 / -0.96%
|
19.90
|
20.70
|
19.90
|
20.60
|
20.63
|
7.53
|
406,350
|
|
|
8/6/2018
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.10
|
20.80
|
20.68
|
7.60
|
256,370
|
|
|
8/3/2018
|
+0.30 / +1.46%
|
19.45
|
20.90
|
19.45
|
20.90
|
20.00
|
7.64
|
10,500
|
|
|
8/2/2018
|
-0.20 / -0.96%
|
20.40
|
20.90
|
20.10
|
20.60
|
20.77
|
7.53
|
90,460
|
|
|
8/1/2018
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.40
|
20.80
|
20.89
|
7.60
|
289,310
|
|
|
7/31/2018
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.20
|
20.80
|
20.74
|
7.60
|
346,020
|
|
|
7/30/2018
|
+0.80 / +4.00%
|
20.00
|
20.90
|
19.30
|
20.80
|
20.41
|
7.60
|
534,630
|
|
|
7/27/2018
|
+0.55 / +2.83%
|
19.50
|
20.50
|
19.50
|
20.00
|
20.26
|
7.31
|
419,658
|
|
|
7/26/2018
|
-0.25 / -1.27%
|
19.90
|
19.90
|
18.80
|
19.45
|
19.25
|
7.11
|
27,370
|
|
|
7/25/2018
|
+1.20 / +6.49%
|
18.50
|
19.75
|
18.50
|
19.70
|
19.55
|
7.20
|
1,519,170
|
|
|
7/24/2018
|
-0.05 / -0.27%
|
18.55
|
18.55
|
17.95
|
18.50
|
18.38
|
6.76
|
2,039,230
|
|
|
7/23/2018
|
+0.15 / +0.82%
|
18.40
|
18.70
|
18.30
|
18.55
|
18.52
|
6.78
|
22,950
|
|
|
7/20/2018
|
+0.40 / +2.22%
|
17.70
|
18.60
|
17.50
|
18.40
|
17.98
|
6.72
|
71,790
|
|
|
7/19/2018
|
+0.30 / +1.69%
|
17.70
|
18.20
|
17.70
|
18.00
|
17.82
|
6.58
|
27,270
|
|
|
7/18/2018
|
+0.20 / +1.14%
|
17.50
|
18.00
|
17.45
|
17.70
|
17.69
|
6.47
|
682,160
|
|
|
7/17/2018
|
-0.30 / -1.69%
|
17.30
|
17.60
|
17.30
|
17.50
|
17.38
|
6.39
|
44,130
|
|
|
7/16/2018
|
-0.20 / -1.11%
|
17.55
|
18.00
|
17.20
|
17.80
|
17.56
|
6.50
|
932,520
|
|
|
7/13/2018
|
+0.20 / +1.12%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.73
|
6.58
|
20,810
|
|
|
7/12/2018
|
+0.20 / +1.14%
|
17.30
|
17.80
|
16.60
|
17.80
|
17.48
|
6.50
|
19,340
|
|
|
7/11/2018
|
0.00 / 0.00%
|
17.60
|
17.85
|
16.60
|
17.60
|
17.73
|
6.43
|
220,630
|
|
|
7/10/2018
|
-0.40 / -2.22%
|
17.00
|
18.00
|
17.00
|
17.60
|
17.56
|
6.43
|
22,840
|
|
|
7/9/2018
|
+0.40 / +2.27%
|
17.60
|
18.30
|
17.60
|
18.00
|
17.84
|
6.58
|
30,040
|
|
|
7/6/2018
|
+0.90 / +5.39%
|
16.60
|
17.60
|
16.50
|
17.60
|
17.10
|
6.43
|
128,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|