|
Closing price on 8/30/2019
|
|
| Open |
17.75 |
| High |
18.30 |
| Low |
17.75 |
| Volume |
151,340 |
| Split-adjusted Price |
17.80 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2019
|
+0.05 / +0.28%
|
17.75
|
18.30
|
17.75
|
17.80
|
18.03
|
17.80
|
151,340
|
|
|
8/29/2019
|
-0.25 / -1.39%
|
17.80
|
18.00
|
17.75
|
17.75
|
17.84
|
17.75
|
131,740
|
|
|
8/28/2019
|
-0.30 / -1.64%
|
17.90
|
18.30
|
17.90
|
18.00
|
18.10
|
18.00
|
104,020
|
|
|
8/27/2019
|
-0.05 / -0.27%
|
18.35
|
18.80
|
18.30
|
18.30
|
18.57
|
18.30
|
114,660
|
|
|
8/26/2019
|
+0.70 / +3.97%
|
17.40
|
18.85
|
17.40
|
18.35
|
18.26
|
18.35
|
183,740
|
|
|
8/23/2019
|
+0.35 / +2.02%
|
17.15
|
17.90
|
16.90
|
17.65
|
17.70
|
17.65
|
177,360
|
|
|
8/22/2019
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.33
|
17.30
|
40,560
|
|
|
8/21/2019
|
-0.10 / -0.57%
|
17.15
|
17.50
|
17.15
|
17.30
|
17.35
|
17.30
|
37,340
|
|
|
8/20/2019
|
+0.40 / +2.35%
|
17.10
|
17.40
|
16.80
|
17.40
|
17.18
|
17.40
|
92,630
|
|
|
8/19/2019
|
+0.20 / +1.19%
|
16.80
|
17.40
|
16.70
|
17.00
|
17.18
|
17.00
|
50,110
|
|
|
8/16/2019
|
-0.15 / -0.88%
|
16.95
|
17.15
|
16.75
|
16.80
|
16.93
|
16.80
|
105,190
|
|
|
8/15/2019
|
-0.25 / -1.45%
|
17.20
|
17.20
|
16.70
|
16.95
|
17.06
|
16.95
|
97,560
|
|
|
8/14/2019
|
-0.30 / -1.71%
|
17.10
|
17.35
|
16.80
|
17.20
|
17.13
|
17.20
|
46,930
|
|
|
8/13/2019
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.00
|
17.50
|
17.30
|
17.50
|
36,470
|
|
|
8/12/2019
|
+0.05 / +0.28%
|
17.80
|
17.95
|
17.45
|
17.70
|
17.70
|
17.70
|
132,680
|
|
|
8/9/2019
|
+0.25 / +1.44%
|
17.40
|
17.95
|
17.40
|
17.65
|
17.51
|
17.65
|
202,940
|
|
|
8/8/2019
|
+0.10 / +0.58%
|
17.50
|
17.60
|
16.80
|
17.40
|
17.29
|
17.40
|
26,200
|
|
|
8/7/2019
|
+0.20 / +1.17%
|
17.10
|
17.80
|
17.10
|
17.30
|
17.52
|
17.30
|
121,090
|
|
|
8/6/2019
|
+0.10 / +0.59%
|
16.80
|
17.20
|
16.55
|
17.10
|
16.84
|
17.10
|
85,190
|
|
|
8/5/2019
|
-0.30 / -1.73%
|
17.00
|
17.30
|
16.80
|
17.00
|
17.22
|
17.00
|
112,750
|
|
|
8/2/2019
|
-0.20 / -1.14%
|
16.90
|
17.30
|
16.90
|
17.30
|
16.99
|
17.30
|
11,710
|
|
|
8/1/2019
|
+0.60 / +3.55%
|
16.60
|
17.50
|
16.60
|
17.50
|
17.19
|
17.50
|
274,170
|
|
|
7/31/2019
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.40
|
16.90
|
16.55
|
16.90
|
40,730
|
|
|
7/30/2019
|
-0.10 / -0.58%
|
16.90
|
17.30
|
16.75
|
17.00
|
16.95
|
17.00
|
29,670
|
|
|
7/29/2019
|
-0.50 / -2.84%
|
17.20
|
17.55
|
17.00
|
17.10
|
17.45
|
17.10
|
102,900
|
|
|
7/26/2019
|
+0.35 / +2.03%
|
17.20
|
17.60
|
17.05
|
17.60
|
17.29
|
17.60
|
167,210
|
|
|
7/25/2019
|
-0.25 / -1.43%
|
17.50
|
17.50
|
17.10
|
17.25
|
17.29
|
17.25
|
49,150
|
|
|
7/24/2019
|
+0.25 / +1.45%
|
17.35
|
17.55
|
17.05
|
17.50
|
17.46
|
17.50
|
180,710
|
|
|
7/23/2019
|
-0.35 / -1.99%
|
17.90
|
17.90
|
17.25
|
17.25
|
17.62
|
17.25
|
211,940
|
|
|
7/22/2019
|
-1.20 / -6.38%
|
18.60
|
18.70
|
17.50
|
17.60
|
17.66
|
17.60
|
509,370
|
|
|