|
|
Closing price on 9/16/2013
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
1,159,810 |
| Split-adjusted Price |
2.77 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2013
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
2.77
|
1,159,810
|
|
|
9/13/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.89
|
30,520
|
|
|
9/12/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.89
|
17,730
|
|
|
9/11/2013
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
2.89
|
5,000
|
|
|
9/10/2013
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
2.98
|
5,420
|
|
|
9/9/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.86
|
26,150
|
|
|
9/6/2013
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
2.86
|
82,290
|
|
|
9/5/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.01
|
16,420
|
|
|
9/4/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.01
|
36,790
|
|
|
9/3/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.01
|
36,300
|
|
|
8/30/2013
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.01
|
73,100
|
|
|
8/29/2013
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.90
|
2.98
|
90,700
|
|
|
8/28/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.10
|
77,480
|
|
|
8/27/2013
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
3.10
|
53,260
|
|
|
8/26/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.25
|
49,930
|
|
|
8/23/2013
|
-0.70 / -6.09%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.25
|
97,040
|
|
|
8/22/2013
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.46
|
16,950
|
|
|
8/21/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.55
|
23,540
|
|
|
8/20/2013
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.55
|
9,690
|
|
|
8/19/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.58
|
29,170
|
|
|
8/16/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.58
|
6,910
|
|
|
8/15/2013
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.58
|
1,510
|
|
|
8/14/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.46
|
17,500
|
|
|
8/13/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.46
|
36,600
|
|
|
8/12/2013
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.46
|
13,200
|
|
|
8/9/2013
|
-0.50 / -4.07%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.55
|
13,730
|
|
|
8/8/2013
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.70
|
92,450
|
|
|
8/7/2013
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.46
|
71,620
|
|
|
8/6/2013
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.61
|
83,040
|
|
|
8/5/2013
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.70
|
60,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|