|
Closing price on 9/17/2015
|
|
Open |
19.40 |
High |
19.60 |
Low |
19.30 |
Volume |
47,250 |
Split-adjusted Price |
15.05 |
|
|
SJS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2015
|
-0.20 / -1.03%
|
19.40
|
19.60
|
19.30
|
19.30
|
19.39
|
15.05
|
47,250
|
|
9/16/2015
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.10
|
19.50
|
19.21
|
15.21
|
54,300
|
|
9/15/2015
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.20
|
19.50
|
19.28
|
15.21
|
33,150
|
|
9/14/2015
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.46
|
15.21
|
43,070
|
|
9/11/2015
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.60
|
19.70
|
19.68
|
15.36
|
89,170
|
|
9/10/2015
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.40
|
19.70
|
19.65
|
15.36
|
21,270
|
|
9/9/2015
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.50
|
19.70
|
19.62
|
15.36
|
60,700
|
|
9/8/2015
|
+0.40 / +2.08%
|
19.20
|
19.60
|
18.80
|
19.60
|
19.17
|
15.29
|
108,230
|
|
9/7/2015
|
-0.40 / -2.04%
|
19.60
|
19.60
|
19.10
|
19.20
|
19.21
|
14.97
|
73,750
|
|
9/4/2015
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.20
|
19.60
|
19.45
|
15.29
|
17,690
|
|
9/3/2015
|
-0.20 / -1.01%
|
19.80
|
20.30
|
19.50
|
19.70
|
19.79
|
15.36
|
165,250
|
|
9/1/2015
|
+0.30 / +1.53%
|
19.50
|
20.50
|
19.30
|
19.90
|
19.95
|
15.52
|
187,610
|
|
8/31/2015
|
-0.10 / -0.51%
|
19.60
|
19.80
|
19.40
|
19.60
|
19.60
|
15.29
|
31,280
|
|
8/28/2015
|
+0.30 / +1.55%
|
19.90
|
19.90
|
19.30
|
19.70
|
19.54
|
15.36
|
212,470
|
|
8/27/2015
|
+0.10 / +0.52%
|
19.70
|
19.90
|
19.40
|
19.40
|
19.53
|
15.13
|
359,070
|
|
8/26/2015
|
+0.10 / +0.52%
|
19.20
|
19.80
|
19.00
|
19.30
|
19.39
|
15.05
|
202,020
|
|
8/25/2015
|
-0.70 / -3.52%
|
18.60
|
19.70
|
18.60
|
19.20
|
18.86
|
14.97
|
152,850
|
|
8/24/2015
|
-1.40 / -6.57%
|
21.70
|
21.70
|
19.90
|
19.90
|
20.30
|
15.52
|
71,050
|
|
8/21/2015
|
-0.50 / -2.29%
|
21.10
|
21.70
|
20.50
|
21.30
|
20.91
|
16.61
|
84,260
|
|
8/20/2015
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.50
|
21.80
|
21.78
|
17.00
|
4,270
|
|
8/19/2015
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.40
|
21.80
|
21.53
|
17.00
|
17,650
|
|
8/18/2015
|
+0.50 / +2.35%
|
21.60
|
22.00
|
21.50
|
21.80
|
21.79
|
17.00
|
51,670
|
|
8/17/2015
|
-0.70 / -3.18%
|
22.20
|
22.20
|
21.30
|
21.30
|
21.79
|
16.61
|
41,890
|
|
8/14/2015
|
-0.30 / -1.35%
|
22.00
|
22.40
|
21.60
|
22.00
|
22.23
|
17.16
|
130,030
|
|
8/13/2015
|
-0.20 / -0.89%
|
22.40
|
22.40
|
21.30
|
22.30
|
21.88
|
17.39
|
112,730
|
|
8/12/2015
|
0.00 / 0.00%
|
22.40
|
22.50
|
21.50
|
22.50
|
22.23
|
17.55
|
53,480
|
|
8/11/2015
|
+0.30 / +1.35%
|
22.70
|
22.70
|
22.30
|
22.50
|
22.38
|
17.55
|
65,330
|
|
8/10/2015
|
+0.10 / +0.45%
|
22.10
|
22.40
|
22.10
|
22.20
|
22.25
|
17.31
|
38,750
|
|
8/7/2015
|
0.00 / 0.00%
|
21.70
|
22.20
|
21.70
|
22.10
|
22.19
|
17.24
|
18,660
|
|
8/6/2015
|
-0.30 / -1.34%
|
22.20
|
22.30
|
22.00
|
22.10
|
22.14
|
17.24
|
41,190
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,265,900
|
6.80
|
3.03%
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|