NASDAQ:DJCO
$309.00
(
-1.43%
)
Friday, 3rd Feb 2023
Daily Journal Corp. (S.C.) Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $268.00 | $315.23 | Friday, 3rd Feb 2023 DJCO stock ended at $309.00. This is 1.43% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 0% from a day low at $309.00 to a day high of $309.00. |
| 90 days | $250.00 | $315.23 | |
| 52 weeks | $236.01 | $336.84 |
Historical Daily Journal Corp. (S.C.) prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $309.00 | $309.00 | $309.00 | $309.00 | 1 055 |
| 2023-02-02 | $313.74 | $315.23 | $306.69 | $313.49 | 2 631 |
| 2023-02-01 | $309.49 | $313.74 | $305.99 | $313.74 | 2 261 |
| 2023-01-31 | $302.11 | $306.00 | $302.11 | $306.00 | 1 560 |
| 2023-01-30 | $298.00 | $298.00 | $298.00 | $298.00 | 687 |
| 2023-01-27 | $300.00 | $302.70 | $300.00 | $302.70 | 818 |
| 2023-01-26 | $296.58 | $304.48 | $296.58 | $304.48 | 1 236 |
| 2023-01-25 | $291.70 | $291.70 | $291.70 | $291.70 | 1 080 |
| 2023-01-24 | $293.00 | $294.50 | $293.00 | $294.50 | 846 |
| 2023-01-23 | $292.19 | $292.19 | $292.19 | $292.19 | 1 271 |
| 2023-01-20 | $289.28 | $293.61 | $289.28 | $293.61 | 1 101 |
| 2023-01-19 | $290.00 | $290.00 | $286.00 | $286.22 | 1 200 |
| 2023-01-18 | $293.00 | $293.00 | $289.00 | $289.00 | 1 400 |
| 2023-01-17 | $294.00 | $295.00 | $294.00 | $295.00 | 900 |
| 2023-01-13 | $281.74 | $300.80 | $281.74 | $294.40 | 2 201 |
| 2023-01-12 | $291.93 | $294.00 | $290.00 | $293.99 | 3 517 |
| 2023-01-11 | $296.51 | $296.51 | $296.51 | $296.51 | 1 316 |
| 2023-01-10 | $294.00 | $294.00 | $294.00 | $294.00 | 500 |
| 2023-01-09 | $289.80 | $289.80 | $289.80 | $289.80 | 1 434 |
| 2023-01-06 | $299.00 | $299.00 | $299.00 | $299.00 | 600 |
| 2023-01-05 | $276.10 | $282.53 | $276.10 | $281.62 | 1 629 |
| 2023-01-04 | $271.23 | $280.01 | $268.00 | $280.01 | 3 366 |
| 2023-01-03 | $258.00 | $267.56 | $258.00 | $264.77 | 2 986 |
| 2022-12-30 | $260.00 | $275.99 | $250.00 | $250.51 | 11 368 |
| 2022-12-29 | $275.10 | $278.00 | $267.20 | $267.20 | 6 419 |
| 2022-12-28 | $280.00 | $280.00 | $274.30 | $274.30 | 1 216 |
| 2022-12-27 | $295.10 | $295.10 | $285.00 | $285.00 | 2 642 |
| 2022-12-23 | $289.97 | $311.39 | $289.97 | $300.80 | 6 480 |
| 2022-12-22 | $294.98 | $294.98 | $289.36 | $289.36 | 1 560 |
| 2022-12-21 | $293.99 | $300.00 | $293.40 | $298.00 | 5 520 |
| 2022-12-20 | $276.10 | $287.99 | $275.00 | $287.99 | 7 877 |
| 2022-12-19 | $277.00 | $284.64 | $277.00 | $284.64 | 4 456 |
| 2022-12-16 | $269.97 | $275.37 | $269.97 | $275.37 | 10 122 |
| 2022-12-15 | $264.63 | $275.40 | $264.63 | $275.40 | 2 819 |
| 2022-12-14 | $264.58 | $271.19 | $264.58 | $271.19 | 6 453 |
| 2022-12-13 | $265.13 | $265.13 | $265.13 | $265.13 | 1 981 |
| 2022-12-12 | $260.01 | $269.41 | $256.33 | $268.45 | 6 333 |
| 2022-12-09 | $261.15 | $261.15 | $261.15 | $261.15 | 1 200 |
| 2022-12-08 | $261.00 | $264.99 | $261.00 | $264.99 | 872 |
| 2022-12-07 | $264.43 | $264.43 | $264.43 | $264.43 | 495 |
| 2022-12-06 | $270.00 | $270.00 | $270.00 | $270.00 | 4 214 |
| 2022-12-05 | $275.51 | $275.51 | $270.99 | $270.99 | 1 991 |
| 2022-12-02 | $273.06 | $273.06 | $273.06 | $273.06 | 455 |
| 2022-12-01 | $277.80 | $277.80 | $277.80 | $277.80 | 1 044 |
| 2022-11-30 | $277.63 | $278.00 | $273.05 | $275.00 | 3 021 |
| 2022-11-29 | $274.99 | $274.99 | $274.99 | $274.99 | 1 041 |
| 2022-11-28 | $272.99 | $272.99 | $272.99 | $272.99 | 687 |
| 2022-11-25 | $287.00 | $287.00 | $287.00 | $287.00 | 0 |
| 2022-11-23 | $287.00 | $287.00 | $276.00 | $276.00 | 815 |
| 2022-11-22 | $273.10 | $273.10 | $273.10 | $273.10 | 1 005 |
About Daily Journal Corp. (S.C.)
Daily Journal Corporation publishes newspapers and websites covering in California, Arizona, and Utah. It operates in two segments, Traditional Business and Journal Technologies. The company publishes 10 newspapers of general circulation, including Los Angeles Daily Journal, San Francisco Daily Journal, Daily Commerce, The Daily Recorder, The Inter-City Express, San Jose Post-Record, Orange County Reporter, The Daily Transcript, Business Journal,... DJCO Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
