Closing price on 1/19/2018
|
|
Open |
24.50 |
High |
24.50 |
Low |
24.50 |
Volume |
10 |
Split-adjusted Price |
11.59 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2018
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.59
|
10
|
|
1/18/2018
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.59
|
0
|
|
1/17/2018
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.24
|
11.59
|
5,724
|
|
1/16/2018
|
+0.50 / +2.08%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.59
|
2,000
|
|
1/15/2018
|
+1.00 / +4.35%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.92
|
11.35
|
2,500
|
|
1/12/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.88
|
0
|
|
1/11/2018
|
-1.00 / -4.17%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.88
|
1,000
|
|
1/10/2018
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.35
|
0
|
|
1/9/2018
|
+0.50 / +2.13%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.63
|
11.35
|
800
|
|
1/8/2018
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.32
|
11.12
|
4,306
|
|
1/5/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.88
|
1,000
|
|
1/4/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.88
|
0
|
|
1/3/2018
|
+0.40 / +1.77%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.91
|
10.88
|
1,300
|
|
1/2/2018
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
10.69
|
0
|
|
12/29/2017
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
10.69
|
0
|
|
12/28/2017
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
10.69
|
100
|
|
12/27/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.88
|
0
|
|
12/26/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.88
|
0
|
|
12/25/2017
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.88
|
500
|
|
12/22/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.83
|
0
|
|
12/21/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.83
|
0
|
|
12/20/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.83
|
2,000
|
|
12/19/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.83
|
500
|
|
12/18/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.83
|
0
|
|
12/15/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.83
|
0
|
|
12/14/2017
|
+0.10 / +0.44%
|
25.00
|
25.00
|
22.90
|
22.90
|
23.32
|
10.83
|
1,000
|
|
12/13/2017
|
-0.80 / -3.39%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
10.79
|
500
|
|
12/12/2017
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.70
|
11.16
|
2,600
|
|
12/11/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
11.21
|
1,040
|
|
12/8/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
11.21
|
100
|
|
|