Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2025 | 68.51 | 0.00 | 0.00% | 67.55 | 68.83 | 67.55 | 120,847 |
| Mar 26 2025 | 68.51 | 1.72 | 2.58% | 67.00 | 68.61 | 67.00 | 123,408 |
| Mar 25 2025 | 66.79 | 0.05 | 0.07% | 66.28 | 66.87 | 65.92 | 91,379 |
| Mar 24 2025 | 66.74 | -0.29 | -0.43% | 67.10 | 67.81 | 66.65 | 95,020 |
| Mar 21 2025 | 67.03 | -0.17 | -0.25% | 67.17 | 67.65 | 66.31 | 274,259 |
| Mar 20 2025 | 67.20 | -0.77 | -1.13% | 67.41 | 67.96 | 67.19 | 77,275 |
| Mar 19 2025 | 67.97 | 0.28 | 0.41% | 67.69 | 68.53 | 67.45 | 89,095 |
| Mar 18 2025 | 67.69 | -0.15 | -0.22% | 67.26 | 67.69 | 66.77 | 97,721 |
| Mar 17 2025 | 67.84 | 0.30 | 0.44% | 67.34 | 68.38 | 67.34 | 129,747 |
| Mar 14 2025 | 67.54 | 0.84 | 1.26% | 67.87 | 67.87 | 66.65 | 70,414 |
| Mar 13 2025 | 66.70 | -0.33 | -0.49% | 67.00 | 67.18 | 65.98 | 141,122 |
| Mar 12 2025 | 67.03 | -0.52 | -0.77% | 67.95 | 67.97 | 66.70 | 139,850 |
| Mar 11 2025 | 67.55 | -1.31 | -1.90% | 68.36 | 68.36 | 67.00 | 114,617 |
| Mar 10 2025 | 68.86 | -0.11 | -0.16% | 68.56 | 69.68 | 68.14 | 172,938 |
| Mar 07 2025 | 68.97 | 0.37 | 0.54% | 68.00 | 69.17 | 67.93 | 80,382 |
| Mar 06 2025 | 68.60 | 2.18 | 3.28% | 66.70 | 68.67 | 65.11 | 184,134 |
| Mar 05 2025 | 66.42 | -2.25 | -3.28% | 69.82 | 70.00 | 66.08 | 441,224 |
| Mar 04 2025 | 68.67 | -3.23 | -4.49% | 70.46 | 70.46 | 68.02 | 333,513 |
| Mar 03 2025 | 71.90 | 2.72 | 3.93% | 69.97 | 72.74 | 69.92 | 216,132 |
| Feb 28 2025 | 69.18 | -3.21 | -4.43% | 71.36 | 72.64 | 68.58 | 247,913 |
| Feb 27 2025 | 72.39 | 2.75 | 3.95% | 72.43 | 73.00 | 70.95 | 281,949 |
| Feb 26 2025 | 69.64 | -0.65 | -0.92% | 69.75 | 70.81 | 68.94 | 91,972 |
| Feb 25 2025 | 70.29 | 1.49 | 2.17% | 68.48 | 70.33 | 68.48 | 102,277 |
| Feb 24 2025 | 68.80 | -0.38 | -0.55% | 68.92 | 69.24 | 68.48 | 106,302 |
| Feb 21 2025 | 69.18 | -0.21 | -0.30% | 69.40 | 70.30 | 68.80 | 166,768 |
| Feb 20 2025 | 69.39 | -0.72 | -1.03% | 69.91 | 70.03 | 69.32 | 80,507 |
| Feb 19 2025 | 70.11 | 0.63 | 0.91% | 69.06 | 70.14 | 68.33 | 85,635 |
| Feb 18 2025 | 69.48 | 1.02 | 1.49% | 68.70 | 69.91 | 68.70 | 90,476 |
| Feb 14 2025 | 68.46 | -0.20 | -0.29% | 69.02 | 69.51 | 68.25 | 91,613 |
| Feb 13 2025 | 68.66 | -0.55 | -0.79% | 69.56 | 70.08 | 68.62 | 96,768 |
| Feb 12 2025 | 69.21 | -1.56 | -2.20% | 70.45 | 70.45 | 69.03 | 70,216 |
| Feb 11 2025 | 70.77 | 0.97 | 1.39% | 69.78 | 71.02 | 69.66 | 96,675 |
| Feb 10 2025 | 69.80 | 0.65 | 0.94% | 69.28 | 70.18 | 68.42 | 96,691 |
| Feb 07 2025 | 69.15 | 0.72 | 1.05% | 68.80 | 69.80 | 68.55 | 112,612 |
| Feb 06 2025 | 68.43 | -1.27 | -1.82% | 70.14 | 70.14 | 67.37 | 247,202 |
| Feb 05 2025 | 69.70 | -0.02 | -0.03% | 69.97 | 70.31 | 69.00 | 145,914 |
| Feb 04 2025 | 69.72 | -0.74 | -1.05% | 71.15 | 71.78 | 69.61 | 95,974 |
| Feb 03 2025 | 70.46 | 0.33 | 0.47% | 65.14 | 70.58 | 65.14 | 180,613 |
| Jan 31 2025 | 70.13 | -0.97 | -1.36% | 70.90 | 71.59 | 70.09 | 164,708 |
| Jan 30 2025 | 71.10 | -0.36 | -0.50% | 71.50 | 72.06 | 71.07 | 98,692 |
| Jan 29 2025 | 71.46 | -0.72 | -1.00% | 71.71 | 72.35 | 71.21 | 81,179 |
| Jan 28 2025 | 72.18 | -0.57 | -0.78% | 72.69 | 73.01 | 71.64 | 87,560 |
| Jan 27 2025 | 72.75 | -0.76 | -1.03% | 72.50 | 73.22 | 72.26 | 82,421 |
| Jan 24 2025 | 73.51 | 0.18 | 0.25% | 72.97 | 73.83 | 72.97 | 71,377 |
| Jan 23 2025 | 73.33 | -0.02 | -0.03% | 73.26 | 73.80 | 73.10 | 74,641 |
| Jan 22 2025 | 73.35 | 1.59 | 2.22% | 71.34 | 74.07 | 71.34 | 162,040 |
| Jan 21 2025 | 71.76 | 1.01 | 1.43% | 70.26 | 71.76 | 70.26 | 141,615 |
| Jan 20 2025 | 70.75 | -0.05 | -0.07% | 70.44 | 71.20 | 70.44 | 61,836 |
| Jan 17 2025 | 70.80 | 0.13 | 0.18% | 71.21 | 71.22 | 70.33 | 155,215 |
| Jan 16 2025 | 70.67 | 0.45 | 0.64% | 70.14 | 70.83 | 69.62 | 185,105 |
| Jan 15 2025 | 70.22 | 4.53 | 6.90% | 66.74 | 70.43 | 66.17 | 470,601 |
| Jan 14 2025 | 65.69 | -1.09 | -1.63% | 66.80 | 66.94 | 65.43 | 330,299 |
| Jan 13 2025 | 66.78 | -0.54 | -0.80% | 67.33 | 67.52 | 66.00 | 301,761 |
| Jan 10 2025 | 67.32 | -1.60 | -2.32% | 68.67 | 68.67 | 66.71 | 169,988 |
| Jan 09 2025 | 68.92 | -0.32 | -0.46% | 69.22 | 69.42 | 68.83 | 168,239 |
| Jan 08 2025 | 69.24 | -2.58 | -3.59% | 70.60 | 71.00 | 68.50 | 299,157 |
| Jan 07 2025 | 71.82 | -2.65 | -3.56% | 74.55 | 75.34 | 71.42 | 238,261 |
| Jan 06 2025 | 74.47 | 0.97 | 1.32% | 74.40 | 75.98 | 73.99 | 205,027 |
| Jan 03 2025 | 73.50 | 0.51 | 0.70% | 72.99 | 74.45 | 72.97 | 145,931 |
| Jan 02 2025 | 72.99 | 1.80 | 2.53% | 71.36 | 73.21 | 71.36 | 108,684 |
| Dec 31 2024 | 71.19 | 0.51 | 0.72% | 70.65 | 71.28 | 70.65 | 42,206 |
| Dec 30 2024 | 70.68 | -0.11 | -0.16% | 70.68 | 71.07 | 70.29 | 94,142 |
