Register for real-time alerts, custom portfolio, and market movers
SJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 80.33 | 0.02 | 0.02% | 80.00 | 80.45 | 79.93 | 43,890 |
| Apr 24 2024 | 80.31 | 0.31 | 0.39% | 80.00 | 81.17 | 80.00 | 84,770 |
| Apr 23 2024 | 80.00 | 0.45 | 0.57% | 79.42 | 80.50 | 79.42 | 78,035 |
| Apr 22 2024 | 79.55 | -0.45 | -0.56% | 79.39 | 80.10 | 79.13 | 118,425 |
| Apr 19 2024 | 80.00 | 0.00 | 0.00% | 79.45 | 80.12 | 79.13 | 205,288 |
| Apr 18 2024 | 80.00 | -0.17 | -0.21% | 80.05 | 80.84 | 78.87 | 107,751 |
| Apr 17 2024 | 80.17 | 0.17 | 0.21% | 79.98 | 80.63 | 79.77 | 98,552 |
| Apr 16 2024 | 80.00 | 0.00 | 0.00% | 79.03 | 80.42 | 78.99 | 121,586 |
| Apr 15 2024 | 80.00 | 0.40 | 0.50% | 80.09 | 80.44 | 78.95 | 72,188 |
| Apr 12 2024 | 79.60 | -0.40 | -0.50% | 80.07 | 80.24 | 78.75 | 92,931 |
| Apr 11 2024 | 80.00 | 0.05 | 0.06% | 79.80 | 80.40 | 78.62 | 132,986 |
| Apr 10 2024 | 79.95 | -0.05 | -0.06% | 79.43 | 80.84 | 79.00 | 161,525 |
| Apr 09 2024 | 80.00 | 0.46 | 0.58% | 79.54 | 80.55 | 78.47 | 155,588 |
| Apr 08 2024 | 79.54 | -0.06 | -0.08% | 79.60 | 79.71 | 78.42 | 206,356 |
| Apr 05 2024 | 79.60 | -0.54 | -0.67% | 79.88 | 81.17 | 79.20 | 125,252 |
| Apr 04 2024 | 80.14 | 0.14 | 0.18% | 80.13 | 81.00 | 79.66 | 90,434 |
| Apr 03 2024 | 80.00 | 0.87 | 1.10% | 79.13 | 80.93 | 79.03 | 222,184 |
| Apr 02 2024 | 79.13 | 0.13 | 0.16% | 78.62 | 79.37 | 77.80 | 111,605 |
| Apr 01 2024 | 79.00 | 0.00 | 0.00% | 79.00 | 79.41 | 78.00 | 161,859 |
| Mar 28 2024 | 79.00 | 0.00 | 0.00% | 78.89 | 79.30 | 78.29 | 112,913 |
| Mar 27 2024 | 79.00 | -0.35 | -0.44% | 79.37 | 79.37 | 77.09 | 185,109 |
| Mar 26 2024 | 79.35 | 1.35 | 1.73% | 77.20 | 79.62 | 77.20 | 169,604 |
| Mar 25 2024 | 78.00 | 0.38 | 0.49% | 77.59 | 78.13 | 76.91 | 92,588 |
| Mar 22 2024 | 77.62 | 0.12 | 0.15% | 77.50 | 77.90 | 75.76 | 69,136 |
| Mar 21 2024 | 77.50 | 1.32 | 1.73% | 76.30 | 77.92 | 75.94 | 185,352 |
| Mar 20 2024 | 76.18 | 0.33 | 0.44% | 75.48 | 76.18 | 75.48 | 94,803 |
| Mar 19 2024 | 75.85 | 0.85 | 1.13% | 74.31 | 75.89 | 74.03 | 105,842 |
| Mar 18 2024 | 75.00 | 0.88 | 1.19% | 73.66 | 75.55 | 73.66 | 156,970 |
| Mar 15 2024 | 74.12 | 1.80 | 2.49% | 72.44 | 74.28 | 72.44 | 534,231 |
| Mar 14 2024 | 72.32 | -0.66 | -0.90% | 72.91 | 73.01 | 72.00 | 159,194 |
| Mar 13 2024 | 72.98 | -0.80 | -1.08% | 74.04 | 74.25 | 72.88 | 91,188 |
| Mar 12 2024 | 73.78 | -2.03 | -2.68% | 75.27 | 75.75 | 73.42 | 176,818 |
| Mar 11 2024 | 75.81 | 0.18 | 0.24% | 75.69 | 76.08 | 75.27 | 112,680 |
| Mar 08 2024 | 75.63 | -0.41 | -0.54% | 76.11 | 76.18 | 75.22 | 157,157 |
| Mar 07 2024 | 76.04 | 0.56 | 0.74% | 75.01 | 76.21 | 74.69 | 186,813 |
| Mar 06 2024 | 75.48 | 2.74 | 3.77% | 72.74 | 75.94 | 72.53 | 183,179 |
| Mar 05 2024 | 72.74 | 0.50 | 0.69% | 72.25 | 72.98 | 71.41 | 137,731 |
| Mar 04 2024 | 72.24 | -0.58 | -0.80% | 72.87 | 73.12 | 71.88 | 174,928 |
| Mar 01 2024 | 72.82 | -3.48 | -4.56% | 76.70 | 76.70 | 72.34 | 388,106 |
| Feb 29 2024 | 76.30 | -6.13 | -7.44% | 79.08 | 79.87 | 72.76 | 822,732 |
| Feb 28 2024 | 82.43 | 1.68 | 2.08% | 80.75 | 83.32 | 79.98 | 165,347 |
| Feb 27 2024 | 80.75 | 3.07 | 3.95% | 77.79 | 80.98 | 77.50 | 179,938 |
| Feb 26 2024 | 77.68 | -1.06 | -1.35% | 78.08 | 78.71 | 77.21 | 144,108 |
| Feb 23 2024 | 78.74 | -0.60 | -0.76% | 79.26 | 79.31 | 77.71 | 201,679 |
| Feb 22 2024 | 79.34 | -0.04 | -0.05% | 79.39 | 79.96 | 79.06 | 89,118 |
| Feb 21 2024 | 79.38 | -0.35 | -0.44% | 79.03 | 79.87 | 78.84 | 73,865 |
| Feb 20 2024 | 79.73 | -0.13 | -0.16% | 79.84 | 80.19 | 78.46 | 84,839 |
| Feb 16 2024 | 79.86 | -0.36 | -0.45% | 80.20 | 80.80 | 79.09 | 122,527 |
| Feb 15 2024 | 80.22 | -1.67 | -2.04% | 81.61 | 82.33 | 80.02 | 77,376 |
| Feb 14 2024 | 81.89 | 1.38 | 1.71% | 80.26 | 82.60 | 79.95 | 148,127 |
| Feb 13 2024 | 80.51 | 0.26 | 0.32% | 79.21 | 80.72 | 79.21 | 82,069 |
| Feb 12 2024 | 80.25 | 0.89 | 1.12% | 79.50 | 80.80 | 79.50 | 137,253 |
| Feb 09 2024 | 79.36 | 3.08 | 4.04% | 76.45 | 79.86 | 76.13 | 102,439 |
| Feb 08 2024 | 76.28 | -0.68 | -0.88% | 77.48 | 77.75 | 76.28 | 129,630 |
| Feb 07 2024 | 76.96 | -0.48 | -0.62% | 77.28 | 78.25 | 76.60 | 106,247 |
| Feb 06 2024 | 77.44 | 0.17 | 0.22% | 77.31 | 78.06 | 75.98 | 142,224 |
| Feb 05 2024 | 77.27 | -2.70 | -3.38% | 79.51 | 79.51 | 77.24 | 91,489 |
| Feb 02 2024 | 79.97 | 1.17 | 1.48% | 78.58 | 80.04 | 77.67 | 83,578 |
| Feb 01 2024 | 78.80 | -0.74 | -0.93% | 79.58 | 80.18 | 78.65 | 92,311 |
| Jan 31 2024 | 79.54 | 0.28 | 0.35% | 79.26 | 79.85 | 78.86 | 145,437 |
| Jan 30 2024 | 79.26 | -0.52 | -0.65% | 79.00 | 80.05 | 78.10 | 80,782 |
| Jan 29 2024 | 79.78 | -0.22 | -0.28% | 79.69 | 80.18 | 79.25 | 60,651 |
