SJB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	15.32	15.40	15.32	15.38	15.38	0.52%	155,860
Jun 4, 2026	15.32	15.32	15.29	15.30	15.30	-0.20%	431,403
Jun 3, 2026	15.32	15.35	15.32	15.33	15.33	0.20%	107,849
Jun 2, 2026	15.31	15.31	15.30	15.30	15.30	-0.07%	73,807
Jun 1, 2026	15.28	15.34	15.28	15.31	15.31	0.13%	180,063
May 29, 2026	15.30	15.31	15.28	15.29	15.29	-0.13%	331,178
May 28, 2026	15.33	15.34	15.30	15.31	15.31	-	145,526
May 27, 2026	15.31	15.33	15.30	15.31	15.31	-	124,661
May 26, 2026	15.35	15.38	15.30	15.31	15.31	-0.36%	2,060,680
May 22, 2026	15.33	15.38	15.33	15.37	15.37	0.03%	187,716
May 21, 2026	15.40	15.41	15.34	15.36	15.36	-0.07%	468,446
May 20, 2026	15.44	15.45	15.37	15.37	15.37	-0.58%	206,829
May 19, 2026	15.44	15.49	15.44	15.46	15.46	0.19%	1,001,932
May 18, 2026	15.43	15.45	15.39	15.43	15.43	-0.03%	262,195
May 15, 2026	15.39	15.44	15.39	15.44	15.44	0.52%	186,224
May 14, 2026	15.34	15.36	15.32	15.36	15.36	0.03%	158,168
May 13, 2026	15.33	15.37	15.33	15.35	15.35	-	190,849
May 12, 2026	15.36	15.38	15.35	15.35	15.35	0.20%	145,740
May 11, 2026	15.29	15.33	15.29	15.32	15.32	0.20%	179,618
May 8, 2026	15.32	15.32	15.29	15.29	15.29	-0.39%	54,743
May 7, 2026	15.27	15.35	15.27	15.35	15.35	0.46%	138,540
May 6, 2026	15.30	15.30	15.27	15.28	15.28	-0.26%	399,024
May 5, 2026	15.32	15.34	15.31	15.32	15.32	-0.26%	124,285
May 4, 2026	15.27	15.38	15.27	15.36	15.36	0.33%	167,364
May 1, 2026	15.29	15.31	15.27	15.31	15.31	-0.07%	187,518
Apr 30, 2026	15.35	15.35	15.31	15.32	15.32	-0.20%	106,769
Apr 29, 2026	15.32	15.38	15.32	15.35	15.35	0.29%	216,023
Apr 28, 2026	15.29	15.32	15.29	15.31	15.31	0.16%	110,900
Apr 27, 2026	15.28	15.30	15.28	15.28	15.28	-0.07%	183,165
Apr 24, 2026	15.28	15.32	15.28	15.29	15.29	-0.07%	175,728
Apr 23, 2026	15.29	15.34	15.27	15.30	15.30	0.13%	174,936
Apr 22, 2026	15.27	15.30	15.27	15.28	15.28	-0.07%	205,554
Apr 21, 2026	15.27	15.31	15.27	15.29	15.29	0.20%	422,350
Apr 20, 2026	15.25	15.28	15.24	15.26	15.26	0.07%	279,813
Apr 17, 2026	15.25	15.27	15.22	15.25	15.25	-0.33%	290,608
Apr 16, 2026	15.27	15.32	15.27	15.30	15.30	0.13%	245,798
Apr 15, 2026	15.28	15.30	15.27	15.28	15.28	0.10%	197,067
Apr 14, 2026	15.31	15.31	15.25	15.27	15.27	-0.29%	289,681
Apr 13, 2026	15.38	15.38	15.31	15.31	15.31	-0.33%	217,116
Apr 10, 2026	15.30	15.37	15.29	15.36	15.36	0.39%	357,689
Apr 9, 2026	15.33	15.35	15.28	15.30	15.30	-0.07%	424,133
Apr 8, 2026	15.27	15.36	15.25	15.31	15.31	-0.65%	2,443,457
Apr 7, 2026	15.44	15.49	15.41	15.41	15.41	0.06%	337,206
Apr 6, 2026	15.41	15.45	15.40	15.40	15.40	-0.19%	405,917
Apr 2, 2026	15.53	15.53	15.42	15.43	15.43	-0.32%	537,973
Apr 1, 2026	15.47	15.50	15.45	15.48	15.48	-0.10%	465,053
Mar 31, 2026	15.58	15.59	15.49	15.50	15.50	-1.05%	1,402,562
Mar 30, 2026	15.65	15.67	15.61	15.66	15.66	-0.13%	521,058
Mar 27, 2026	15.65	15.71	15.65	15.68	15.68	0.32%	1,009,125
Mar 26, 2026	15.54	15.65	15.54	15.63	15.63	0.71%	658,425