Daily Journal Corp. (S.C.) Stock Price (Quote) NASDAQ:DJCO
$277.97 ( -0.76% ) Friday, 27th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $242.00 | $287.43 | Friday, 27th May 2022 DJCO stock ended at $277.97. This is 0.76% less than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 5.33% from a day low at $272.88 to a day high of $287.43. |
90 days | $242.00 | $326.00 | |
52 weeks | $242.00 | $415.66 |
Historical Daily Journal Corp. (S.C.) prices
Date | Open | High | Low | Close | Volume |
2022-05-27 | $278.20 | $287.43 | $272.88 | $277.97 | 5 671 |
2022-05-26 | $272.99 | $285.07 | $272.62 | $280.10 | 6 658 |
2022-05-25 | $259.43 | $271.45 | $259.43 | $269.00 | 6 266 |
2022-05-24 | $263.15 | $263.15 | $257.23 | $260.24 | 5 423 |
2022-05-23 | $259.00 | $268.08 | $258.51 | $267.80 | 5 137 |
2022-05-20 | $244.50 | $248.61 | $243.01 | $245.64 | 4 847 |
2022-05-19 | $252.00 | $253.73 | $242.00 | $244.50 | 7 499 |
2022-05-18 | $248.00 | $248.00 | $247.23 | $247.65 | 3 204 |
2022-05-17 | $246.00 | $252.40 | $246.00 | $252.40 | 2 860 |
2022-05-16 | $251.13 | $251.13 | $243.04 | $246.25 | 3 793 |
2022-05-13 | $252.75 | $252.75 | $252.75 | $252.75 | 1 956 |
2022-05-12 | $258.81 | $259.95 | $254.89 | $255.30 | 5 447 |
2022-05-11 | $253.38 | $259.93 | $253.38 | $254.89 | 2 154 |
2022-05-10 | $253.39 | $253.39 | $253.39 | $253.39 | 1 128 |
2022-05-09 | $254.95 | $256.12 | $246.00 | $248.97 | 3 757 |
2022-05-06 | $258.69 | $258.69 | $254.03 | $257.00 | 2 520 |
2022-05-05 | $261.62 | $261.62 | $256.02 | $256.02 | 2 036 |
2022-05-04 | $261.95 | $272.37 | $261.95 | $272.37 | 1 463 |
2022-05-03 | $262.59 | $262.59 | $257.74 | $259.16 | 5 313 |
2022-05-02 | $265.96 | $265.96 | $265.96 | $265.96 | 1 351 |
2022-04-29 | $265.29 | $265.29 | $256.50 | $257.15 | 4 055 |
2022-04-28 | $271.00 | $271.00 | $265.45 | $267.40 | 2 481 |
2022-04-27 | $247.00 | $271.78 | $247.00 | $271.78 | 6 431 |
2022-04-26 | $256.50 | $256.50 | $242.11 | $245.90 | 13 010 |
2022-04-25 | $260.17 | $264.82 | $252.00 | $256.70 | 11 326 |
2022-04-22 | $260.00 | $274.00 | $260.00 | $262.10 | 3 443 |
2022-04-21 | $270.00 | $272.40 | $260.00 | $260.00 | 8 300 |
2022-04-20 | $278.00 | $281.50 | $271.00 | $273.20 | 7 700 |
2022-04-19 | $278.57 | $281.80 | $278.57 | $281.80 | 1 800 |
2022-04-18 | $280.65 | $288.00 | $280.65 | $284.00 | 1 300 |
2022-04-14 | $285.91 | $285.91 | $278.00 | $282.61 | 342 |
2022-04-13 | $286.52 | $289.20 | $275.00 | $282.71 | 6 117 |
2022-04-12 | $287.50 | $291.37 | $283.63 | $284.98 | 1 299 |
2022-04-11 | $287.00 | $290.00 | $283.47 | $290.00 | 2 737 |
2022-04-08 | $295.50 | $295.50 | $282.80 | $292.00 | 1 552 |
2022-04-07 | $293.03 | $304.56 | $293.03 | $294.10 | 2 700 |
2022-04-06 | $302.17 | $302.17 | $300.40 | $300.40 | 1 100 |
2022-04-05 | $301.50 | $301.50 | $299.00 | $300.79 | 2 100 |
2022-04-04 | $305.32 | $310.30 | $305.32 | $306.10 | 2 600 |
2022-04-01 | $300.00 | $311.50 | $300.00 | $304.08 | 2 639 |
2022-03-31 | $312.01 | $312.01 | $310.01 | $311.99 | 262 |
2022-03-30 | $312.56 | $312.56 | $312.01 | $312.56 | 51 |
2022-03-29 | $312.39 | $316.05 | $312.39 | $316.05 | 1 900 |
2022-03-28 | $307.08 | $313.64 | $307.00 | $310.00 | 2 700 |
2022-03-25 | $308.34 | $308.34 | $303.80 | $303.80 | 1 300 |
2022-03-24 | $307.00 | $307.00 | $307.00 | $307.00 | 900 |
2022-03-23 | $303.75 | $310.00 | $302.81 | $305.81 | 2 200 |
2022-03-22 | $309.16 | $309.16 | $303.11 | $307.25 | 6 672 |
2022-03-21 | $305.20 | $308.00 | $302.80 | $302.80 | 2 708 |
2022-03-18 | $299.12 | $310.00 | $299.12 | $308.00 | 6 325 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.