Closing price on 1/31/2020
|
|
Open |
19.50 |
High |
19.50 |
Low |
19.50 |
Volume |
6,000 |
Split-adjusted Price |
11.92 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/31/2020
|
+0.60 / +3.17%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.92
|
6,000
|
|
1/30/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.56
|
0
|
|
1/22/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.56
|
2,600
|
|
1/21/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.56
|
0
|
|
1/20/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.56
|
0
|
|
1/17/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.56
|
27,000
|
|
1/16/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.56
|
0
|
|
1/15/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.56
|
27,000
|
|
1/14/2020
|
-2.10 / -10.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.56
|
300
|
|
1/13/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.84
|
0
|
|
1/10/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.84
|
0
|
|
1/9/2020
|
+0.70 / +3.45%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.84
|
100
|
|
1/8/2020
|
+1.60 / +8.56%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
12.41
|
100
|
|
1/7/2020
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.43
|
1,000
|
|
1/6/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.50
|
0
|
|
1/3/2020
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.95
|
11.50
|
26,200
|
|
1/2/2020
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.62
|
100
|
|
12/31/2019
|
-1.30 / -6.70%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.07
|
5,100
|
|
12/30/2019
|
-2.10 / -9.77%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
11.86
|
1,500
|
|
12/27/2019
|
+0.70 / +3.37%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
13.15
|
100
|
|
12/26/2019
|
+1.80 / +9.47%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12.72
|
100
|
|
12/25/2019
|
-0.50 / -2.56%
|
18.50
|
19.00
|
18.00
|
19.00
|
18.62
|
11.62
|
4,700
|
|
12/24/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.92
|
0
|
|
12/23/2019
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.92
|
2,000
|
|
12/20/2019
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
12.11
|
0
|
|
12/19/2019
|
+0.80 / +4.21%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
12.11
|
100
|
|
12/18/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.62
|
0
|
|
12/17/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.62
|
0
|
|
12/16/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.62
|
3,200
|
|
12/13/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.62
|
0
|
|
|