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

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

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	377.73	383.63	364.00	376.00	7,192	376.00
4/03/2025	375.11	380.79	364.00	376.00	12,073	376.00
4/02/2025	388.58	395.74	388.45	395.74	5,711	395.74
4/01/2025	393.75	393.75	391.90	391.90	7,237	391.90
3/31/2025	385.52	399.36	385.52	397.70	11,162	397.70
3/28/2025	410.99	410.99	393.21	394.50	7,317	394.50
3/27/2025	396.69	410.40	396.69	409.90	10,941	409.90
3/26/2025	396.51	399.53	396.41	398.10	5,488	398.10
3/25/2025	409.31	409.31	404.09	407.10	7,367	407.10
3/24/2025	408.27	412.20	402.94	411.96	8,882	411.96
3/21/2025	392.54	399.87	391.37	396.80	16,544	396.80
3/20/2025	396.38	405.61	392.14	399.70	9,453	399.70
3/19/2025	394.10	399.75	390.29	397.50	28,959	397.50
3/18/2025	393.31	396.97	389.99	396.23	13,073	396.23
3/17/2025	391.51	400.00	390.00	394.83	16,657	394.83
3/14/2025	388.36	394.54	387.84	393.78	15,657	393.78
3/13/2025	381.52	381.55	373.83	376.42	9,912	376.42
3/12/2025	381.84	392.41	378.00	382.60	16,935	382.60
3/11/2025	390.52	392.74	372.68	382.54	24,497	382.54
3/10/2025	382.01	393.13	380.03	389.30	34,469	389.30
3/07/2025	375.00	389.52	371.67	389.39	34,641	389.39
3/06/2025	377.32	380.29	375.57	379.30	11,494	379.30
3/05/2025	385.10	386.94	378.31	385.37	26,702	385.37
3/04/2025	371.00	388.69	370.00	380.60	26,007	380.60
3/03/2025	397.37	399.72	371.00	376.14	33,393	376.14
2/28/2025	383.00	395.45	383.00	393.27	13,545	393.27
2/27/2025	392.98	396.46	383.63	383.63	16,765	383.63
2/26/2025	404.21	405.53	392.19	393.40	14,367	393.40
2/25/2025	400.57	407.10	399.76	400.49	19,823	400.49
2/24/2025	400.00	403.01	395.40	401.86	28,218	401.86
2/21/2025	425.00	430.00	405.84	406.84	14,156	406.84
2/20/2025	432.08	433.13	416.85	418.59	16,362	418.59
2/19/2025	440.01	443.00	413.14	430.80	31,170	430.80
2/18/2025	431.64	443.72	431.64	443.60	24,674	443.60
2/14/2025	426.92	444.83	420.12	433.53	38,064	433.53
2/13/2025	398.01	428.53	394.99	426.92	20,606	426.92
2/12/2025	386.50	396.68	386.50	396.68	18,470	396.68
2/11/2025	392.90	400.23	392.51	394.37	17,940	394.37
2/10/2025	406.88	410.08	399.48	399.48	17,381	399.48
2/07/2025	415.76	424.90	400.89	404.90	30,083	404.90
2/06/2025	408.99	416.50	407.00	414.68	29,191	414.68
2/05/2025	413.70	415.60	405.66	406.48	16,802	406.48
2/04/2025	395.01	410.76	395.01	408.90	27,508	408.90
2/03/2025	397.74	402.57	381.00	392.01	27,833	392.01
1/31/2025	425.83	426.03	407.01	410.10	17,693	410.10
1/30/2025	437.19	437.19	423.09	423.09	16,547	423.09
1/29/2025	431.83	440.56	428.15	429.47	43,697	429.47
1/28/2025	433.62	438.73	424.83	432.53	23,930	432.53
1/27/2025	444.77	446.38	423.98	430.56	22,793	430.56
1/24/2025	466.21	466.21	450.86	452.80	14,859	452.80
1/23/2025	477.37	482.00	468.29	474.50	65,716	474.50
1/22/2025	492.16	498.25	478.07	483.14	16,952	483.14
1/21/2025	498.93	502.31	491.94	496.32	20,302	496.32
1/17/2025	514.68	514.68	497.10	497.74	15,323	497.74
1/16/2025	530.00	530.00	507.37	507.70	21,284	507.70
1/15/2025	527.88	536.00	525.00	528.90	26,839	528.90
1/14/2025	521.99	528.30	512.80	518.30	49,176	518.30
1/13/2025	507.01	519.00	489.49	517.89	40,469	517.89
1/10/2025	544.32	545.27	518.61	518.61	22,547	518.61
1/08/2025	561.51	574.00	553.80	557.37	70,987	557.37
1/07/2025	584.31	596.60	562.10	569.08	66,272	569.08
1/06/2025	585.00	585.00	566.01	580.69	80,539	580.69