Jernigan Capital Inc (JCAP) Historical Stock Data

Historical Data

In the past 30 trading days, JCAP is up 0.03% a day on average. There have been 20 days where Jernigan Capital Inc closed green and 10 days where JCAP closed red.

Date	Open	Close	Change	Low	High	Volume
2020-11-06	17.22	17.22	↑$0.00 (0.00%)	17.22	17.22	0
2020-11-05	17.12	17.22	↑$0.10 (0.58%)	17.12	17.26	264.40K
2020-11-04	17.20	17.26	↑$0.06 (0.35%)	17.18	17.26	1.35M
2020-11-03	17.27	17.22	↓$0.05 (-0.29%)	17.16	17.28	2M
2020-11-02	17.30	17.27	↓$0.03 (-0.17%)	17.27	17.30	703.20K
2020-10-30	17.28	17.29	↑$0.01 (0.06%)	17.28	17.29	880.30K
2020-10-29	17.25	17.27	↑$0.02 (0.12%)	17.24	17.27	890.80K
2020-10-28	17.25	17.26	↑$0.01 (0.06%)	17.22	17.27	0.99M
2020-10-27	17.24	17.26	↑$0.02 (0.12%)	17.24	17.27	328K
2020-10-26	17.26	17.28	↑$0.02 (0.12%)	17.22	17.29	1.17M
2020-10-23	17.22	17.23	↑$0.01 (0.06%)	17.22	17.24	357.90K
2020-10-22	17.23	17.23	↑$0.00 (0.00%)	17.20	17.24	298.70K
2020-10-21	17.21	17.22	↑$0.01 (0.06%)	17.20	17.23	420.50K
2020-10-20	17.21	17.21	↑$0.00 (0.00%)	17.20	17.22	203.50K
2020-10-19	17.19	17.20	↑$0.01 (0.06%)	17.19	17.23	338.40K
2020-10-16	17.17	17.20	↑$0.03 (0.17%)	17.16	17.23	464.20K
2020-10-15	17.17	17.17	↑$0.00 (0.00%)	17.16	17.18	102.60K
2020-10-14	17.18	17.18	↑$0.00 (0.00%)	17.17	17.19	129.60K
2020-10-13	17.20	17.18	↓$0.02 (-0.12%)	17.18	17.21	159.60K
2020-10-12	17.17	17.20	↑$0.03 (0.17%)	17.17	17.22	153.10K
2020-10-09	17.17	17.19	↑$0.02 (0.12%)	17.16	17.19	200.60K
2020-10-08	17.17	17.16	↓$0.01 (-0.06%)	17.15	17.20	525.20K
2020-10-07	17.17	17.16	↓$0.01 (-0.06%)	17.14	17.17	451.90K
2020-10-06	17.17	17.13	↓$0.04 (-0.23%)	17.13	17.17	447.80K
2020-10-05	17.18	17.17	↓$0.01 (-0.06%)	17.14	17.20	392.60K
2020-10-02	17.13	17.17	↑$0.04 (0.23%)	17.13	17.20	215.90K
2020-10-01	17.17	17.15	↓$0.02 (-0.12%)	17.14	17.17	337K
2020-09-30	17.16	17.14	↓$0.02 (-0.12%)	17.14	17.18	246.10K
2020-09-29	17.15	17.17	↑$0.02 (0.12%)	17.13	17.17	227K
2020-09-28	17.18	17.15	↓$0.03 (-0.17%)	17.14	17.19	244.60K