Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Daily Journal Corp. (S.C.) - Common Stock (DJCO)

651.53
-14.87 (-2.23%)
NASDAQ · Last Trade: Sep 20th, 10:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Daily Journal Corp. (S.C.) - Common Stock (DJCO)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/2026666.56672.99648.19651.53106,915651.53
9/17/2026671.01677.68661.24666.4077,874666.40
9/16/2026681.64692.50669.39675.0085,310675.00
9/15/2026674.78688.35661.01687.6673,757687.66
9/14/2026649.90680.46649.90677.0577,251677.05
9/11/2026650.51666.32643.35661.9052,552661.90
9/10/2026628.99654.30626.45647.7060,347647.70
9/09/2026631.78644.23628.52637.0035,223637.00
9/08/2026622.29638.85610.00638.0258,968638.02
9/04/2026616.03628.05605.00627.8771,427627.87
9/03/2026624.99634.82614.50618.5970,910618.59
9/02/2026612.31625.19594.83617.5466,402617.54
9/01/2026622.06638.05610.02615.2468,478615.24
8/31/2026619.89634.25608.44622.9375,368622.93
8/28/2026628.63643.50618.96623.6858,271623.68
8/27/2026627.14651.65613.12630.8578,084630.85
8/26/2026623.86637.79608.09633.0558,950633.05
8/25/2026609.15618.77595.30618.7274,549618.72
8/24/2026600.41612.04595.72607.2639,696607.26
8/21/2026617.85621.50591.05599.8353,213599.83
8/20/2026596.55618.79592.00614.7078,088614.70
8/19/2026605.13616.00592.50598.1560,118598.15
8/18/2026599.16602.15575.00600.5470,790600.54
8/17/2026600.00620.50577.52595.9772,405595.97
8/14/2026603.99620.66594.89603.33106,548603.33
8/13/2026560.62601.22534.89601.2299,348601.22
8/12/2026557.30592.64554.01557.0177,144557.01
8/11/2026557.62569.75545.25559.8890,901559.88
8/10/2026559.75578.97544.16561.2994,521561.29
8/07/2026582.00584.25560.55564.6983,517564.69
8/06/2026597.00601.67568.96576.8578,043576.85
8/05/2026598.58603.91593.55598.7631,186598.76
8/04/2026586.96600.64584.21600.1543,158600.15
8/03/2026594.14608.93573.77587.8954,166587.89
7/31/2026592.32600.10585.63587.1035,119587.10
7/30/2026600.26604.98586.82594.6047,080594.60
7/29/2026593.46617.00593.46599.8068,687599.80
7/28/2026584.99605.83570.38591.6578,521591.65
7/27/2026581.03594.98563.83581.1657,330581.16
7/24/2026591.28593.77573.00575.1032,515575.10
7/23/2026567.35576.77559.29576.7646,352576.76
7/22/2026590.83590.83574.10574.6538,814574.65
7/21/2026593.70610.50590.44595.4346,311595.43
7/20/2026593.13612.82585.00596.4030,419596.40
7/17/2026585.79602.61580.54593.1325,186593.13
7/16/2026589.41600.70586.00595.9835,340595.98
7/15/2026570.00596.50570.00589.5127,098589.51
7/14/2026580.57587.95563.79570.6833,826570.68
7/13/2026575.20585.80569.93581.5134,698581.51
7/10/2026580.11587.00562.00576.0243,727576.02
7/09/2026575.43585.89570.74572.1128,710572.11
7/08/2026557.18583.76548.98579.6425,855579.64
7/07/2026591.77607.91551.86564.5231,678564.52
7/06/2026578.93588.30563.51584.3737,279584.37
7/02/2026606.10607.99581.40584.8325,865584.83
7/01/2026602.70625.00602.70605.6045,010605.60
6/30/2026595.63601.20588.00601.1935,825601.19
6/29/2026572.06593.41556.26593.1642,996593.16
6/26/2026550.44575.99550.44574.4476,256574.44
6/25/2026544.07551.76533.36548.2322,318548.23
6/24/2026537.00547.08531.66541.9330,299541.93
6/23/2026525.00545.77525.00537.0020,877537.00
6/22/2026523.57529.30513.92527.2336,618527.23