|
Closing price on 9/20/2018
|
|
| Open |
18.50 |
| High |
19.30 |
| Low |
18.50 |
| Volume |
11,780 |
| Split-adjusted Price |
18.17 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2018
|
-0.10 / -0.52%
|
18.50
|
19.30
|
18.50
|
19.20
|
19.02
|
18.17
|
11,780
|
|
|
9/19/2018
|
+0.10 / +0.52%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.21
|
18.26
|
35,660
|
|
|
9/18/2018
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.50
|
19.20
|
19.22
|
18.17
|
37,620
|
|
|
9/17/2018
|
+0.20 / +1.05%
|
18.70
|
19.40
|
18.70
|
19.20
|
19.18
|
18.17
|
278,440
|
|
|
9/14/2018
|
+0.15 / +0.80%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.92
|
17.98
|
142,780
|
|
|
9/13/2018
|
-0.15 / -0.79%
|
19.00
|
19.00
|
18.30
|
18.85
|
18.61
|
17.84
|
57,760
|
|
|
9/12/2018
|
+0.05 / +0.26%
|
19.00
|
19.15
|
18.70
|
19.00
|
18.92
|
17.98
|
1,114,010
|
|
|
9/11/2018
|
+0.45 / +2.43%
|
18.50
|
18.95
|
18.30
|
18.95
|
18.51
|
17.93
|
29,390
|
|
|
9/10/2018
|
+0.20 / +1.09%
|
18.95
|
18.95
|
18.20
|
18.50
|
18.33
|
17.51
|
61,710
|
|
|
9/7/2018
|
-0.60 / -3.17%
|
18.60
|
18.85
|
18.20
|
18.30
|
18.57
|
17.32
|
508,460
|
|
|
9/6/2018
|
-0.05 / -0.26%
|
18.95
|
18.95
|
18.50
|
18.90
|
18.87
|
17.88
|
66,400
|
|
|
9/5/2018
|
-0.85 / -4.29%
|
18.65
|
19.25
|
18.65
|
18.95
|
18.77
|
17.93
|
32,760
|
|
|
9/4/2018
|
+0.80 / +4.21%
|
19.40
|
20.00
|
18.50
|
19.80
|
19.72
|
18.74
|
272,130
|
|
|
8/31/2018
|
+0.80 / +4.40%
|
18.60
|
19.10
|
18.60
|
19.00
|
18.80
|
17.98
|
45,470
|
|
|
8/30/2018
|
-0.85 / -4.46%
|
19.00
|
19.00
|
18.05
|
18.20
|
18.33
|
17.22
|
133,070
|
|
|
8/29/2018
|
-0.95 / -4.75%
|
19.70
|
19.70
|
19.00
|
19.05
|
19.10
|
18.03
|
87,450
|
|
|
8/28/2018
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.00
|
20.00
|
19.42
|
18.92
|
75,480
|
|
|
8/27/2018
|
-0.70 / -3.41%
|
20.40
|
20.40
|
19.80
|
19.80
|
20.05
|
18.74
|
33,170
|
|
|
8/24/2018
|
+0.10 / +0.49%
|
20.60
|
20.60
|
19.40
|
20.50
|
20.48
|
19.40
|
124,300
|
|
|
8/23/2018
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.03
|
19.30
|
29,860
|
|
|
8/22/2018
|
-0.25 / -1.22%
|
19.70
|
20.50
|
19.70
|
20.30
|
20.09
|
19.21
|
49,580
|
|
|
8/21/2018
|
+0.25 / +1.23%
|
20.55
|
20.60
|
20.50
|
20.55
|
20.54
|
19.45
|
156,730
|
|
|
8/20/2018
|
-0.30 / -1.46%
|
20.30
|
20.40
|
20.00
|
20.30
|
20.12
|
19.21
|
40,060
|
|
|
8/17/2018
|
+0.20 / +0.98%
|
20.20
|
20.80
|
20.00
|
20.60
|
20.41
|
19.49
|
206,860
|
|
|
8/16/2018
|
+0.10 / +0.49%
|
20.40
|
20.40
|
20.10
|
20.40
|
20.30
|
19.30
|
9,460
|
|
|
8/15/2018
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.00
|
20.30
|
20.27
|
19.21
|
20,230
|
|
|
8/14/2018
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.00
|
20.40
|
20.25
|
19.30
|
8,000
|
|
|
8/13/2018
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.00
|
20.50
|
20.17
|
19.40
|
6,940
|
|
|
8/10/2018
|
-0.10 / -0.49%
|
19.80
|
20.30
|
19.80
|
20.30
|
20.11
|
19.21
|
5,420
|
|
|
8/9/2018
|
-0.20 / -0.97%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.05
|
19.30
|
7,630
|
|
|