$27.74 -0.17 (%) PSh Shr Hgh Yld Shs - NYSEARCA

Aug. 27, 2015 | 12:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJB historical data

Date Open High Low Close Volume
8/26/201528.1728.1727.8727.91172,138
8/25/201528.0528.2027.9828.17491,094
8/24/201528.5428.8028.0528.331,972,060
8/21/201528.1028.1027.9428.0167,487
8/20/201527.8927.9727.8727.96240,647
8/19/201527.8827.9527.7327.83240,564
8/18/201527.7627.8127.7527.7865,746
8/17/201527.8127.8527.7027.7259,100
8/14/201527.7927.7927.7127.7328,489
8/13/201527.7627.7927.7127.7488,061
8/12/201527.8027.8627.7227.74111,602
8/11/201527.7327.7427.6527.7183,639
8/10/201527.6627.6727.5027.5842,401
8/7/201527.6327.6827.6027.6265,361
8/6/201527.5227.5827.4627.5754,438
8/5/201527.4227.4627.3327.4521,211
8/4/201527.5027.5127.3827.4215,699
8/3/201527.4727.4727.3727.4662,283
7/31/201527.2427.3927.2427.3763,412
7/30/201527.4427.4427.3227.3345,949
7/29/201527.6427.6427.3927.3923,860
7/28/201527.7327.7427.5727.5727,635
7/27/201527.7127.7627.6027.73117,059
7/24/201527.6027.6427.5027.62118,350
7/23/201527.6227.6227.4827.4984,463
7/22/201527.3827.5627.3727.48168,090
7/21/201527.2827.3527.2827.359,646
7/20/201527.2427.3327.1827.2981,844
7/17/201527.2327.2527.1027.1899,250
7/16/201527.1527.3827.0627.1120,632
7/15/201527.2527.2527.1227.146,180
7/14/201527.2427.2427.0127.1616,464
7/13/201527.0227.1827.0227.1043,834
7/10/201527.3827.3827.1427.1633,884
7/9/201527.3527.3727.2727.3229,231
7/8/201527.3227.3827.2627.3836,864
7/7/201527.3827.3827.2227.2278,433
7/6/201527.1927.3027.1927.2825,535
7/2/201527.3527.3527.1627.1822,519
7/1/201527.3027.3327.2127.2932,523
6/30/201527.3327.4327.3027.3432,834
6/29/201527.4527.4527.3527.4461,568
6/26/201527.2727.3327.2027.3282,708
6/25/201527.4027.4027.1427.1861,267
6/24/201527.0127.2527.0127.1364,098
6/23/201527.0727.0927.0027.0431,379
6/22/201527.1027.1027.0127.0715,991
6/19/201527.0227.3527.0227.118,375
6/18/201527.2527.3527.0527.0627,678
6/17/201527.3327.3427.1427.1632,279
6/16/201527.3527.4027.2127.2134,149
6/15/201527.1827.3527.1827.3019,444
6/12/201527.2127.2327.1327.1831,495
6/11/201527.2327.2327.0927.177,589
6/10/201527.2427.2527.1127.1647,607
6/9/201527.1327.2527.1327.2433,543
6/8/201527.1827.1827.0227.1030,928
6/5/201527.1927.1927.1127.1127,312
6/4/201527.1327.1626.9027.0817,822
6/3/201526.7627.0426.2027.0126,684
6/2/201526.7726.9026.7726.8337,836
6/1/201526.7626.8826.7626.8710,082
5/29/201526.9026.9026.8426.8810,312
5/28/201526.9926.9926.8926.9010,572
5/27/201527.0627.0626.8626.896,861
5/26/201527.1027.1026.9126.9329,666
5/22/201526.9826.9826.8826.884,869
5/21/201526.9226.9226.8526.9060,154
5/20/201526.9926.9926.9026.905,936
5/19/201526.9826.9826.8426.968,309
5/18/201526.9826.9826.8726.9310,677
5/15/201526.9427.1826.8026.8113,329
5/14/201526.9427.0926.8926.907,030
5/13/201527.0027.0126.9227.019,743
5/12/201527.1327.1326.9226.9925,281
5/11/201526.9527.1326.8026.9614,520
5/8/201527.2027.2026.8526.9025,799
5/7/201527.1527.2026.9927.0452,230
5/6/201527.1227.1226.9827.0324,892
5/5/201526.8927.0526.8927.0225,547
5/4/201526.6926.9826.6926.9313,264
5/1/201526.8427.0026.8126.9312,475
4/30/201527.0727.0726.9327.0013,872
4/29/201527.0527.0526.5226.9713,086
4/28/201526.9526.9526.7826.9132,925
4/27/201526.7327.0026.7326.894,550
4/24/201526.9226.9226.6726.8355,359
4/23/201526.8227.0426.8226.962,779
4/22/201526.9027.0626.8626.9413,780
4/21/201526.9426.9726.8926.9312,453
4/20/201527.1827.1826.9026.9360,291
4/17/201527.0727.1526.9827.005,336
4/16/201526.6027.0226.6026.9025,339
4/15/201526.9427.0026.8426.847,882
4/14/201527.0527.0726.9426.963,538
4/13/201526.9427.0026.9326.967,642
4/10/201526.9827.0026.9226.9316,917
4/9/201526.8927.0826.8626.9716,602
4/8/201527.0027.0426.9026.9357,477
4/7/201527.2127.2126.9726.9718,957
  • Showing 1-100 of 1,112 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!