|
|
Closing price on 8/29/2016
|
|
| Open |
24.90 |
| High |
26.10 |
| Low |
24.80 |
| Volume |
762,820 |
| Split-adjusted Price |
20.36 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2016
|
+1.70 / +6.97%
|
24.90
|
26.10
|
24.80
|
26.10
|
25.81
|
20.36
|
762,820
|
|
|
8/26/2016
|
+0.70 / +2.95%
|
23.80
|
24.50
|
23.80
|
24.40
|
24.25
|
19.03
|
429,510
|
|
|
8/25/2016
|
+0.30 / +1.28%
|
23.50
|
24.00
|
23.40
|
23.70
|
23.53
|
18.48
|
53,430
|
|
|
8/24/2016
|
-0.10 / -0.43%
|
23.50
|
23.70
|
23.40
|
23.40
|
23.48
|
18.25
|
66,470
|
|
|
8/23/2016
|
0.00 / 0.00%
|
23.00
|
23.70
|
23.00
|
23.50
|
23.51
|
18.33
|
58,520
|
|
|
8/22/2016
|
-0.30 / -1.26%
|
23.70
|
23.90
|
23.40
|
23.50
|
23.60
|
18.33
|
60,020
|
|
|
8/19/2016
|
-0.20 / -0.83%
|
23.80
|
24.00
|
23.60
|
23.80
|
23.84
|
18.56
|
79,830
|
|
|
8/18/2016
|
+0.60 / +2.56%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.63
|
18.72
|
120,140
|
|
|
8/17/2016
|
-0.30 / -1.27%
|
23.80
|
23.80
|
23.30
|
23.40
|
23.48
|
18.25
|
93,300
|
|
|
8/16/2016
|
+0.60 / +2.60%
|
23.10
|
23.80
|
23.10
|
23.70
|
23.67
|
18.48
|
110,970
|
|
|
8/15/2016
|
+0.10 / +0.43%
|
23.00
|
23.10
|
22.90
|
23.10
|
23.01
|
18.02
|
71,400
|
|
|
8/12/2016
|
+0.30 / +1.32%
|
23.10
|
23.10
|
22.70
|
23.00
|
22.97
|
17.94
|
118,120
|
|
|
8/11/2016
|
-0.10 / -0.44%
|
22.70
|
23.50
|
22.70
|
22.70
|
22.89
|
17.70
|
129,590
|
|
|
8/10/2016
|
+0.70 / +3.17%
|
22.10
|
22.90
|
22.00
|
22.80
|
22.48
|
17.78
|
56,090
|
|
|
8/9/2016
|
+0.10 / +0.45%
|
22.00
|
22.20
|
22.00
|
22.10
|
22.07
|
17.24
|
64,510
|
|
|
8/8/2016
|
-0.40 / -1.79%
|
22.20
|
22.30
|
21.80
|
22.00
|
21.99
|
17.16
|
64,640
|
|
|
8/5/2016
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.10
|
22.40
|
22.28
|
17.47
|
45,250
|
|
|
8/4/2016
|
-0.60 / -2.61%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.57
|
17.47
|
135,370
|
|
|
8/3/2016
|
-0.10 / -0.43%
|
23.10
|
23.30
|
22.60
|
23.00
|
22.78
|
17.94
|
40,820
|
|
|
8/2/2016
|
-0.80 / -3.35%
|
23.20
|
23.90
|
22.50
|
23.10
|
23.21
|
18.02
|
102,610
|
|
|
8/1/2016
|
+0.50 / +2.14%
|
23.40
|
23.90
|
23.40
|
23.90
|
23.41
|
18.64
|
40,630
|
|
|
7/29/2016
|
-0.40 / -1.68%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.48
|
18.25
|
82,000
|
|
|
7/28/2016
|
-0.70 / -2.86%
|
24.50
|
24.50
|
23.80
|
23.80
|
23.98
|
18.56
|
49,920
|
|
|
7/27/2016
|
-0.10 / -0.41%
|
24.30
|
24.70
|
24.20
|
24.50
|
24.48
|
19.11
|
103,300
|
|
|
7/26/2016
|
+0.10 / +0.41%
|
24.40
|
24.80
|
23.00
|
24.60
|
24.51
|
19.19
|
58,050
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|