|
|
Closing price on 9/5/2017
|
|
| Open |
26.80 |
| High |
26.80 |
| Low |
26.50 |
| Volume |
46,220 |
| Split-adjusted Price |
21.28 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2017
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.50
|
26.70
|
26.70
|
21.28
|
46,220
|
|
|
9/1/2017
|
+0.20 / +0.75%
|
26.55
|
26.80
|
26.30
|
26.80
|
26.45
|
21.36
|
147,770
|
|
|
8/31/2017
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.50
|
26.60
|
26.59
|
21.21
|
164,660
|
|
|
8/30/2017
|
-0.10 / -0.37%
|
26.90
|
27.00
|
26.50
|
26.70
|
26.61
|
21.28
|
174,980
|
|
|
8/29/2017
|
-0.10 / -0.37%
|
26.40
|
26.90
|
26.30
|
26.80
|
26.45
|
21.36
|
163,380
|
|
|
8/28/2017
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.30
|
26.90
|
26.61
|
21.44
|
163,690
|
|
|
8/25/2017
|
-0.30 / -1.10%
|
27.50
|
27.70
|
26.90
|
26.90
|
27.08
|
21.44
|
97,480
|
|
|
8/24/2017
|
0.00 / 0.00%
|
27.20
|
27.30
|
26.90
|
27.20
|
27.04
|
21.68
|
157,370
|
|
|
8/23/2017
|
-0.20 / -0.73%
|
27.25
|
27.40
|
27.20
|
27.20
|
27.25
|
21.68
|
38,830
|
|
|
8/22/2017
|
-0.40 / -1.44%
|
27.40
|
27.75
|
27.40
|
27.40
|
27.49
|
21.84
|
37,620
|
|
|
8/21/2017
|
0.00 / 0.00%
|
27.60
|
28.00
|
27.55
|
27.80
|
27.91
|
22.16
|
98,350
|
|
|
8/18/2017
|
+0.80 / +2.96%
|
27.00
|
27.80
|
27.00
|
27.80
|
27.59
|
22.16
|
82,830
|
|
|
8/17/2017
|
-0.40 / -1.46%
|
27.40
|
27.40
|
27.00
|
27.00
|
27.23
|
21.52
|
74,250
|
|
|
8/16/2017
|
-0.10 / -0.36%
|
27.40
|
27.70
|
27.00
|
27.40
|
27.43
|
21.84
|
8,530
|
|
|
8/15/2017
|
-0.20 / -0.72%
|
27.50
|
27.85
|
27.40
|
27.50
|
27.58
|
21.92
|
33,760
|
|
|
8/14/2017
|
-0.10 / -0.36%
|
27.80
|
28.00
|
27.50
|
27.70
|
27.83
|
22.08
|
136,820
|
|
|
8/11/2017
|
+0.30 / +1.09%
|
27.50
|
27.80
|
27.00
|
27.80
|
27.24
|
22.16
|
67,960
|
|
|
8/10/2017
|
-0.40 / -1.43%
|
27.65
|
27.85
|
27.50
|
27.50
|
27.59
|
21.92
|
96,660
|
|
|
8/9/2017
|
0.00 / 0.00%
|
28.30
|
28.30
|
27.60
|
27.90
|
27.69
|
22.24
|
62,070
|
|
|
8/8/2017
|
-0.45 / -1.59%
|
28.45
|
28.45
|
27.70
|
27.90
|
28.09
|
22.24
|
209,670
|
|
|
8/7/2017
|
+0.50 / +1.80%
|
28.00
|
28.50
|
27.90
|
28.35
|
28.29
|
22.60
|
175,590
|
|
|
8/4/2017
|
-0.30 / -1.07%
|
28.20
|
28.20
|
27.85
|
27.85
|
27.97
|
22.20
|
110,510
|
|
|
8/3/2017
|
+0.05 / +0.18%
|
27.80
|
28.20
|
27.70
|
28.15
|
28.05
|
22.44
|
60,000
|
|
|
8/2/2017
|
-0.50 / -1.75%
|
28.20
|
28.55
|
28.00
|
28.10
|
28.34
|
22.40
|
165,200
|
|
|
8/1/2017
|
-0.50 / -1.72%
|
28.80
|
29.10
|
28.60
|
28.60
|
28.70
|
22.80
|
99,220
|
|
|
7/31/2017
|
+0.90 / +3.19%
|
28.60
|
29.20
|
28.00
|
29.10
|
28.62
|
23.20
|
335,690
|
|
|
7/28/2017
|
+0.70 / +2.55%
|
27.50
|
28.20
|
27.40
|
28.20
|
27.75
|
22.48
|
116,040
|
|
|
7/27/2017
|
+0.20 / +0.73%
|
27.30
|
27.70
|
27.30
|
27.50
|
27.41
|
21.92
|
105,780
|
|
|
7/26/2017
|
+0.60 / +2.25%
|
26.70
|
27.30
|
26.40
|
27.30
|
27.02
|
21.76
|
116,330
|
|
|
7/25/2017
|
-0.90 / -3.26%
|
27.60
|
27.75
|
26.70
|
26.70
|
27.00
|
21.28
|
146,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|