$30.29 +0.19 (%) PSh Shr Hgh Yld Shs - NYSEARCA

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJB historical data

Date Open High Low Close Volume
2/11/201630.3430.4730.2030.29420,238
2/10/201629.9830.1529.8230.10891,018
2/9/201630.0930.1829.9030.02220,936
2/8/201629.8030.0029.8029.93133,125
2/5/201629.3729.6329.3729.5893,337
2/4/201629.3029.3829.2129.3667,578
2/3/201629.3429.5029.2129.28195,138
2/2/201629.3029.4329.2829.4295,518
2/1/201629.0629.2529.0629.22135,371
1/29/201629.0529.1028.9829.02100,250
1/28/201629.1729.2329.0529.1371,632
1/27/201629.2429.3729.1329.3098,555
1/26/201629.4429.4829.2429.24179,930
1/25/201629.3329.5429.2829.5496,570
1/22/201629.3929.4629.1829.23153,621
1/21/201629.9030.0029.6029.70138,022
1/20/201629.9930.3929.7829.90467,511
1/19/201629.6029.8129.5429.74748,915
1/15/201629.7029.7929.5429.61314,998
1/14/201629.3029.4629.1729.20166,505
1/13/201629.0029.3828.9829.32149,993
1/12/201628.9329.0728.8629.02185,893
1/11/201628.9329.0728.8729.0796,908
1/8/201628.8729.0428.7629.03149,445
1/7/201628.9528.9828.8528.96190,397
1/6/201628.8528.9028.7528.78192,730
1/5/201628.8128.8328.6828.79315,509
1/4/201628.8628.9628.8028.82144,498
12/31/201528.6928.6928.5528.65107,634
12/30/201528.7828.8028.6428.68126,457
12/29/201528.7928.8028.6728.6757,891
12/28/201528.8328.9128.7828.88149,053
12/24/201528.7428.7628.6328.7035,307
12/23/201528.8228.8828.7028.76135,561
12/22/201529.2729.2828.9428.94154,634
12/21/201529.1829.3829.0929.31146,873
12/18/201529.1829.2829.1329.23230,048
12/17/201528.7429.1128.7429.10198,669
12/16/201528.9429.0328.7128.75256,742
12/15/201529.1829.1828.9029.00324,275
12/14/201529.3229.7829.2829.53947,512
12/11/201528.9229.5728.9229.28570,214
12/10/201528.6028.7328.5128.70414,628
12/9/201528.7028.7028.4728.53198,628
12/8/201528.5228.7528.5128.73788,804
12/7/201528.2328.3828.2228.37100,830
12/4/201528.1628.2128.0628.1459,415
12/3/201528.0128.1328.0128.1094,038
12/2/201528.0028.0127.9028.01577,250
12/1/201528.1228.1327.9628.02107,068
11/30/201528.2228.2228.1228.2081,813
11/27/201528.2328.2328.1528.189,482
11/25/201528.2628.2628.2128.22117,617
11/24/201528.3528.3528.2528.25129,677
11/23/201528.3028.3228.2628.3038,843
11/20/201528.2928.2928.1528.27701,635
11/19/201528.0728.2828.0728.28192,192
11/18/201528.0828.1028.0028.0240,653
11/17/201528.1128.1427.9828.06217,859
11/16/201528.2628.3228.1428.14670,220
11/13/201528.2028.2728.1028.2689,445
11/12/201528.1028.2028.0328.1870,840
11/11/201527.9528.0227.9028.0199,079
11/10/201527.9027.9727.8427.9377,202
11/9/201527.7927.8827.7927.8673,015
11/6/201527.6827.8027.6627.75110,562
11/5/201527.4727.5827.4727.5639,422
11/4/201527.3927.4927.3827.4926,382
11/3/201527.4127.4327.3727.4331,482
10/30/201527.5427.5827.4827.527,821
10/29/201527.5127.5727.5127.5521,902
10/28/201527.5927.6127.4827.4820,691
10/27/201527.5227.6227.5227.5835,458
10/26/201527.4527.5227.4327.4828,473
10/23/201527.4527.5427.4127.4586,459
10/22/201527.5527.5927.5027.5821,958
10/21/201527.5227.6427.4927.5829,962
10/20/201527.5927.6427.5227.5545,119
10/19/201527.7027.7327.5627.56121,367
10/16/201527.8227.8227.6827.6844,035
10/15/201527.8427.8927.7827.8036,128
10/14/201527.8027.8827.8027.8878,108
10/13/201527.8627.8627.7827.8241,657
10/12/201527.6727.8127.6427.7957,885
10/9/201527.6227.7727.5527.68120,361
10/8/201527.9027.9427.7027.71352,246
10/7/201528.0028.0227.8127.81142,381
10/6/201528.2628.3128.1128.1668,946
10/5/201528.5028.5228.2628.30162,259
10/2/201528.8828.9828.6128.64678,652
10/1/201528.5628.7328.5328.71195,692
9/30/201528.6128.7128.5028.56195,448
9/29/201528.7128.8728.6228.74253,252
9/28/201528.3828.7328.3828.71163,989
9/25/201528.0928.2928.0328.29112,157
9/24/201528.0928.1928.0828.13234,199
9/23/201528.0228.0327.9628.00156,651
9/22/201527.8928.0027.8927.97317,140
9/21/201527.7027.7727.6827.7635,064
9/18/201527.6527.7527.6527.7365,808
  • Showing 1-100 of 1,227 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center