|
|
Closing price on 9/10/2015
|
|
| Open |
19.50 |
| High |
19.80 |
| Low |
19.40 |
| Volume |
21,270 |
| Split-adjusted Price |
5.93 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2015
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.40
|
19.70
|
19.65
|
5.93
|
21,270
|
|
|
9/9/2015
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.50
|
19.70
|
19.62
|
5.93
|
60,700
|
|
|
9/8/2015
|
+0.40 / +2.08%
|
19.20
|
19.60
|
18.80
|
19.60
|
19.17
|
5.90
|
108,230
|
|
|
9/7/2015
|
-0.40 / -2.04%
|
19.60
|
19.60
|
19.10
|
19.20
|
19.21
|
5.78
|
73,750
|
|
|
9/4/2015
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.20
|
19.60
|
19.45
|
5.90
|
17,690
|
|
|
9/3/2015
|
-0.20 / -1.01%
|
19.80
|
20.30
|
19.50
|
19.70
|
19.79
|
5.93
|
165,250
|
|
|
9/1/2015
|
+0.30 / +1.53%
|
19.50
|
20.50
|
19.30
|
19.90
|
19.95
|
5.99
|
187,610
|
|
|
8/31/2015
|
-0.10 / -0.51%
|
19.60
|
19.80
|
19.40
|
19.60
|
19.60
|
5.90
|
31,280
|
|
|
8/28/2015
|
+0.30 / +1.55%
|
19.90
|
19.90
|
19.30
|
19.70
|
19.54
|
5.93
|
212,470
|
|
|
8/27/2015
|
+0.10 / +0.52%
|
19.70
|
19.90
|
19.40
|
19.40
|
19.53
|
5.84
|
359,070
|
|
|
8/26/2015
|
+0.10 / +0.52%
|
19.20
|
19.80
|
19.00
|
19.30
|
19.39
|
5.81
|
202,020
|
|
|
8/25/2015
|
-0.70 / -3.52%
|
18.60
|
19.70
|
18.60
|
19.20
|
18.86
|
5.78
|
152,850
|
|
|
8/24/2015
|
-1.40 / -6.57%
|
21.70
|
21.70
|
19.90
|
19.90
|
20.30
|
5.99
|
71,050
|
|
|
8/21/2015
|
-0.50 / -2.29%
|
21.10
|
21.70
|
20.50
|
21.30
|
20.91
|
6.41
|
84,260
|
|
|
8/20/2015
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.50
|
21.80
|
21.78
|
6.56
|
4,270
|
|
|
8/19/2015
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.40
|
21.80
|
21.53
|
6.56
|
17,650
|
|
|
8/18/2015
|
+0.50 / +2.35%
|
21.60
|
22.00
|
21.50
|
21.80
|
21.79
|
6.56
|
51,670
|
|
|
8/17/2015
|
-0.70 / -3.18%
|
22.20
|
22.20
|
21.30
|
21.30
|
21.79
|
6.41
|
41,890
|
|
|
8/14/2015
|
-0.30 / -1.35%
|
22.00
|
22.40
|
21.60
|
22.00
|
22.23
|
6.62
|
130,030
|
|
|
8/13/2015
|
-0.20 / -0.89%
|
22.40
|
22.40
|
21.30
|
22.30
|
21.88
|
6.72
|
112,730
|
|
|
8/12/2015
|
0.00 / 0.00%
|
22.40
|
22.50
|
21.50
|
22.50
|
22.23
|
6.78
|
53,480
|
|
|
8/11/2015
|
+0.30 / +1.35%
|
22.70
|
22.70
|
22.30
|
22.50
|
22.38
|
6.78
|
65,330
|
|
|
8/10/2015
|
+0.10 / +0.45%
|
22.10
|
22.40
|
22.10
|
22.20
|
22.25
|
6.69
|
38,750
|
|
|
8/7/2015
|
0.00 / 0.00%
|
21.70
|
22.20
|
21.70
|
22.10
|
22.19
|
6.65
|
18,660
|
|
|
8/6/2015
|
-0.30 / -1.34%
|
22.20
|
22.30
|
22.00
|
22.10
|
22.14
|
6.65
|
41,190
|
|
|
8/5/2015
|
+0.60 / +2.75%
|
22.40
|
22.40
|
22.00
|
22.40
|
22.27
|
6.75
|
62,630
|
|
|
8/4/2015
|
-0.40 / -1.80%
|
22.20
|
22.70
|
21.80
|
21.80
|
22.13
|
6.56
|
73,160
|
|
|
8/3/2015
|
-0.90 / -3.90%
|
22.80
|
23.00
|
22.20
|
22.20
|
22.71
|
6.69
|
151,220
|
|
|
7/31/2015
|
-0.20 / -0.86%
|
23.30
|
23.30
|
23.10
|
23.10
|
23.20
|
6.96
|
50,820
|
|
|
7/30/2015
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.00
|
23.30
|
23.30
|
7.02
|
186,960
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|