SJNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	24.08	24.10	24.05	24.07	24.07	-0.24%	565,024
Nov 9, 2026	24.11	24.15	24.10	24.13	24.13	0.25%	4,566,369
Nov 6, 2026	24.11	24.11	24.07	24.07	24.07	-0.08%	2,596,835
Nov 5, 2026	24.14	24.14	24.04	24.09	24.09	-0.17%	4,107,041
Nov 4, 2026	24.06	24.16	24.04	24.13	24.13	0.46%	3,058,755
Nov 3, 2026	24.00	24.03	23.97	24.02	24.02	0.17%	4,550,350
Nov 2, 2026	24.06	24.08	23.98	23.98	23.98	-0.14%	8,184,885
Oct 30, 2026	24.18	24.19	24.13	24.16	24.01	-0.25%	3,675,928
Oct 29, 2026	24.22	24.27	24.19	24.22	24.07	-0.12%	2,173,081
Oct 28, 2026	24.25	24.27	24.19	24.25	24.10	0.04%	3,457,494
Oct 27, 2026	24.16	24.24	24.14	24.24	24.09	0.50%	3,586,121
Oct 26, 2026	24.09	24.16	24.08	24.12	23.97	0.08%	4,220,652
Oct 23, 2026	24.04	24.10	24.03	24.10	23.95	0.04%	13,165,256
Oct 22, 2026	24.03	24.12	24.03	24.09	23.94	0.04%	2,619,234
Oct 21, 2026	24.08	24.12	24.06	24.08	23.93	0.12%	2,198,491
Oct 20, 2026	24.02	24.11	24.01	24.05	23.90	-0.04%	4,016,056
Oct 19, 2026	24.10	24.11	24.06	24.06	23.91	-0.08%	4,150,306
Oct 16, 2026	24.16	24.17	24.06	24.08	23.93	-0.29%	4,568,837
Oct 15, 2026	24.10	24.18	24.09	24.15	24.00	0.21%	3,471,841
Oct 14, 2026	24.11	24.12	24.08	24.10	23.95	-0.37%	5,307,892
Oct 13, 2026	24.22	24.23	24.14	24.19	24.04	-0.21%	3,549,315
Oct 12, 2026	24.21	24.26	24.20	24.24	24.09	0.12%	1,737,035
Oct 9, 2026	24.20	24.23	24.17	24.21	24.06	0.12%	2,529,409
Oct 8, 2026	24.16	24.20	24.15	24.18	24.03	-0.08%	3,211,072
Oct 7, 2026	24.16	24.22	24.15	24.20	24.05	-0.21%	2,606,489
Oct 6, 2026	24.25	24.25	24.21	24.25	24.10	0.37%	4,736,108
Oct 5, 2026	24.12	24.17	24.11	24.16	24.01	0.08%	3,629,328
Oct 2, 2026	24.23	24.24	24.11	24.14	23.99	0.04%	5,090,381
Oct 1, 2026	24.10	24.15	23.99	24.13	23.98	0.12%	7,626,526
Sep 30, 2026	24.33	24.37	24.24	24.25	23.96	-0.21%	6,602,691
Sep 29, 2026	24.37	24.38	24.24	24.30	24.00	-0.21%	18,961,631
Sep 28, 2026	24.36	24.37	24.31	24.35	24.05	-0.29%	3,125,448
Sep 25, 2026	24.44	24.45	24.38	24.42	24.12	-0.08%	2,657,941
Sep 24, 2026	24.46	24.49	24.42	24.44	24.14	-0.20%	4,043,581
Sep 23, 2026	24.60	24.61	24.48	24.49	24.19	-0.61%	4,639,597
Sep 22, 2026	24.65	24.66	24.61	24.64	24.34	-	1,987,742
Sep 21, 2026	24.63	24.65	24.62	24.64	24.34	0.16%	1,123,121
Sep 18, 2026	24.61	24.62	24.58	24.60	24.30	-0.12%	2,190,469
Sep 17, 2026	24.64	24.65	24.62	24.63	24.33	0.24%	1,960,449
Sep 16, 2026	24.59	24.63	24.54	24.57	24.27	0.04%	3,416,080
Sep 15, 2026	24.58	24.58	24.54	24.56	24.26	-0.08%	2,034,080
Sep 14, 2026	24.57	24.60	24.54	24.58	24.28	-0.08%	1,838,885
Sep 11, 2026	24.65	24.66	24.59	24.60	24.30	-	1,439,746
Sep 10, 2026	24.65	24.65	24.59	24.60	24.30	-0.28%	2,192,585
Sep 9, 2026	24.71	24.71	24.67	24.67	24.37	-0.12%	1,718,915
Sep 8, 2026	24.73	24.73	24.70	24.70	24.40	-0.04%	1,820,169
Sep 4, 2026	24.72	24.74	24.71	24.71	24.41	-0.04%	1,496,684
Sep 3, 2026	24.73	24.75	24.71	24.72	24.42	0.12%	2,810,745
Sep 2, 2026	24.71	24.73	24.69	24.69	24.39	-0.04%	5,668,088
Sep 1, 2026	24.75	24.76	24.69	24.70	24.40	-0.31%	4,117,443