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

529.04
-6.02 (-1.13%)
NASDAQ· Last Trade: Jun 21st, 11:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026540.14543.63510.58529.0435,134529.04
6/17/2026548.19556.71534.05535.0626,762535.06
6/16/2026556.52566.50544.15548.1928,953548.19
6/15/2026564.53574.30554.78556.3330,946556.33
6/12/2026558.99567.00552.69556.2022,477556.20
6/11/2026525.28563.75523.60560.2333,744560.23
6/10/2026522.99538.00520.30527.1930,366527.19
6/09/2026521.08532.30508.24527.5231,619527.52
6/08/2026521.71536.00518.30524.3548,323524.35
6/05/2026527.07537.00505.16519.4148,479519.41
6/04/2026528.78537.38520.00528.3043,685528.30
6/03/2026526.43526.43492.25523.5152,175523.51
6/02/2026521.28531.69508.88526.9937,066526.99
6/01/2026516.52532.32511.54527.0843,574527.08
5/29/20260.05519.50500.60517.1239,313517.12
5/28/2026499.02527.47497.68519.0143,938519.01
5/27/2026482.20499.52480.30499.0234,743499.02
5/26/2026475.50487.99475.50485.0043,254485.00
5/22/2026466.85475.05457.63473.2833,923473.28
5/21/2026462.97470.32450.44465.4154,134465.41
5/20/2026478.27486.92460.72464.3427,574464.34
5/19/2026475.92483.26466.74478.4725,308478.47
5/18/2026466.45480.30463.98476.4241,352476.42
5/15/2026462.32469.00447.96462.6125,293462.61
5/14/2026472.90482.53459.35474.0115,254474.01
5/13/2026482.65483.65469.31471.5224,759471.52
5/12/2026489.82501.49484.09487.7822,809487.78
5/11/2026500.58507.48485.53491.9017,508491.90
5/08/2026492.33504.80485.04500.9716,304500.97
5/07/2026488.14498.03483.99492.3329,073492.33
5/06/2026500.91501.05478.51488.1123,695488.11
5/05/2026498.39504.42484.95494.9528,123494.95
5/04/2026514.04517.74483.00491.2853,699491.28
5/01/2026532.80539.33514.60515.0824,260515.08
4/30/2026528.84529.80512.48528.7613,102528.76
4/29/2026522.64534.34514.13529.5535,049529.55
4/28/2026521.09535.00518.90524.9022,129524.90
4/27/2026532.00535.25516.76521.1454,036521.14
4/24/2026530.60540.00522.61532.8734,292532.87
4/23/2026529.79530.72507.93529.5021,479529.50
4/22/2026533.81535.67507.78530.5932,272530.59
4/21/2026551.25555.13524.69527.7664,085527.76
4/20/2026531.68564.00531.68548.7256,823548.72
4/17/2026549.60555.49515.33541.7268,936541.72
4/16/2026546.12547.93534.95539.6548,852539.65
4/15/2026521.99549.23521.94541.6651,380541.66
4/14/2026508.30527.26495.87517.6653,374517.66
4/13/2026524.16527.50493.39501.34101,744501.34
4/10/2026548.57551.99524.46528.7043,270528.70
4/09/2026532.80555.20527.21549.5971,238549.59
4/08/2026535.85546.99523.56537.26106,181537.26
4/07/2026516.41531.07512.67519.63170,886519.63
4/06/2026523.73525.42498.85518.21138,519518.21
4/02/2026485.79525.94483.25517.9451,033517.94
4/01/2026488.13509.67484.70496.2962,561496.29
3/31/2026495.84501.56462.13482.34108,288482.34
3/30/2026492.61504.00490.32490.3284,490490.32
3/27/2026483.71501.31477.74491.7659,881491.76
3/26/2026478.01505.10478.01485.86110,532485.86
3/25/2026496.55501.35475.33485.2993,645485.29
3/24/2026488.06504.47475.81488.0277,775488.02
3/23/2026486.10512.18481.31488.56106,092488.56