|
Closing price on 5/3/2024
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
20.80 |
| Volume |
8,600 |
| Split-adjusted Price |
20.80 |
There is no data on 5/5/2024. Display data on 5/3/2024 instead.
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
8,600
|
|
|
5/2/2024
|
+0.30 / +1.46%
|
21.30
|
21.50
|
20.50
|
20.80
|
20.77
|
20.80
|
70,600
|
|
|
4/26/2024
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.30
|
20.50
|
4,100
|
|
|
4/25/2024
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.10
|
20.50
|
20.18
|
20.50
|
2,900
|
|
|
4/24/2024
|
+0.20 / +0.99%
|
20.50
|
20.50
|
20.20
|
20.50
|
20.22
|
20.50
|
5,900
|
|
|
4/23/2024
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.38
|
20.30
|
27,800
|
|
|
4/22/2024
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.40
|
20.40
|
6,100
|
|
|
4/19/2024
|
-0.20 / -0.98%
|
20.30
|
20.50
|
20.20
|
20.30
|
20.36
|
20.30
|
15,500
|
|
|
4/17/2024
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.45
|
20.50
|
6,200
|
|
|
4/16/2024
|
-0.40 / -1.90%
|
20.80
|
20.80
|
20.30
|
20.70
|
20.41
|
20.70
|
6,200
|
|
|
4/15/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
20.40
|
21.10
|
21.01
|
21.10
|
28,300
|
|
|
4/12/2024
|
-0.50 / -2.31%
|
21.60
|
22.10
|
21.10
|
21.10
|
21.50
|
21.10
|
17,800
|
|
|
4/11/2024
|
+1.00 / +4.85%
|
20.50
|
21.60
|
20.50
|
21.60
|
20.93
|
21.60
|
124,900
|
|
|
4/10/2024
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.50
|
20.60
|
32,300
|
|
|
4/9/2024
|
+0.20 / +0.98%
|
20.40
|
20.60
|
20.10
|
20.60
|
20.45
|
20.60
|
53,600
|
|
|
4/8/2024
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.10
|
20.40
|
20.32
|
20.40
|
27,500
|
|
|
4/5/2024
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.39
|
20.40
|
7,500
|
|
|
4/4/2024
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.34
|
20.40
|
30,600
|
|
|
4/3/2024
|
+0.10 / +0.49%
|
20.40
|
20.90
|
20.30
|
20.60
|
20.57
|
20.60
|
44,300
|
|
|
4/2/2024
|
-0.30 / -1.44%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.49
|
20.50
|
49,700
|
|
|
4/1/2024
|
-0.30 / -1.42%
|
21.10
|
21.10
|
20.60
|
20.80
|
20.81
|
20.80
|
22,400
|
|
|
3/29/2024
|
+0.50 / +2.43%
|
20.60
|
21.80
|
20.30
|
21.10
|
21.04
|
21.10
|
97,300
|
|
|
3/28/2024
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.43
|
20.60
|
5,200
|
|
|
3/27/2024
|
+0.30 / +1.48%
|
22.10
|
22.10
|
20.10
|
20.60
|
20.41
|
20.60
|
38,300
|
|
|
3/26/2024
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.10
|
20.30
|
20.30
|
20.30
|
254,100
|
|
|
3/25/2024
|
-0.20 / -0.98%
|
20.60
|
20.60
|
20.10
|
20.30
|
20.25
|
20.30
|
33,300
|
|
|
3/22/2024
|
+0.20 / +0.99%
|
20.50
|
20.60
|
20.30
|
20.50
|
20.38
|
20.50
|
39,000
|
|
|
3/21/2024
|
-0.20 / -0.98%
|
20.80
|
20.80
|
20.00
|
20.30
|
20.31
|
20.30
|
41,500
|
|
|
3/20/2024
|
-0.40 / -1.91%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.58
|
20.50
|
89,200
|
|
|
3/19/2024
|
-0.30 / -1.42%
|
21.50
|
21.50
|
20.80
|
20.90
|
20.95
|
20.90
|
28,200
|
|
|