Closing price on 1/6/2021
|
|
Open |
19.00 |
High |
19.10 |
Low |
18.90 |
Volume |
14,800 |
Split-adjusted Price |
16.03 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/6/2021
|
+0.40 / +2.14%
|
19.00
|
19.10
|
18.90
|
19.10
|
18.99
|
16.03
|
14,800
|
|
1/5/2021
|
-1.20 / -6.03%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
15.70
|
3,000
|
|
1/4/2021
|
+0.30 / +1.53%
|
19.60
|
19.90
|
19.50
|
19.90
|
19.59
|
16.71
|
5,500
|
|
12/31/2020
|
-0.10 / -0.51%
|
19.90
|
19.90
|
18.60
|
19.60
|
18.86
|
16.45
|
9,020
|
|
12/30/2020
|
+0.20 / +1.03%
|
19.50
|
19.90
|
19.50
|
19.70
|
19.70
|
16.54
|
700
|
|
12/29/2020
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.70
|
16.37
|
3,500
|
|
12/28/2020
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.90
|
16.79
|
3,100
|
|
12/25/2020
|
+0.10 / +0.50%
|
19.80
|
20.00
|
18.60
|
20.00
|
19.85
|
16.79
|
18,500
|
|
12/24/2020
|
+0.40 / +2.05%
|
20.40
|
20.40
|
18.90
|
19.90
|
19.09
|
16.71
|
44,400
|
|
12/23/2020
|
+0.30 / +1.56%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.50
|
16.37
|
10,200
|
|
12/22/2020
|
+0.30 / +1.59%
|
18.90
|
19.70
|
18.40
|
19.20
|
18.91
|
16.12
|
24,800
|
|
12/21/2020
|
0.00 / 0.00%
|
18.30
|
18.90
|
18.30
|
18.90
|
18.78
|
15.87
|
6,300
|
|
12/18/2020
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.86
|
15.87
|
1,700
|
|
12/17/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.86
|
15.78
|
700
|
|
12/16/2020
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.00
|
18.80
|
18.10
|
15.78
|
53,420
|
|
12/15/2020
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.20
|
18.90
|
18.87
|
15.87
|
5,500
|
|
12/14/2020
|
+0.60 / +3.30%
|
19.00
|
19.00
|
18.30
|
18.80
|
18.71
|
15.78
|
6,200
|
|
12/11/2020
|
-0.80 / -4.21%
|
18.80
|
19.00
|
18.20
|
18.20
|
18.48
|
15.28
|
2,600
|
|
12/10/2020
|
+0.40 / +2.15%
|
18.80
|
19.20
|
18.60
|
19.00
|
18.78
|
15.95
|
54,200
|
|
12/9/2020
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
15.61
|
17,000
|
|
12/8/2020
|
+0.40 / +2.21%
|
18.50
|
18.50
|
17.90
|
18.50
|
18.23
|
15.53
|
13,200
|
|
12/7/2020
|
-0.40 / -2.16%
|
18.60
|
18.60
|
18.10
|
18.10
|
18.20
|
15.19
|
17,200
|
|
12/4/2020
|
-0.10 / -0.54%
|
18.10
|
18.50
|
18.00
|
18.50
|
18.30
|
15.53
|
6,500
|
|
12/3/2020
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.67
|
15.61
|
300
|
|
12/2/2020
|
+0.40 / +2.20%
|
18.50
|
18.70
|
18.50
|
18.60
|
18.61
|
15.61
|
13,800
|
|
12/1/2020
|
-0.40 / -2.15%
|
18.60
|
18.80
|
18.20
|
18.20
|
18.24
|
15.28
|
3,300
|
|
11/30/2020
|
-0.20 / -1.06%
|
18.60
|
18.80
|
18.60
|
18.60
|
18.64
|
15.61
|
1,500
|
|
11/27/2020
|
+0.30 / +1.62%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.78
|
15.78
|
3,000
|
|
11/26/2020
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.37
|
15.53
|
3,000
|
|
11/25/2020
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.20
|
18.50
|
18.38
|
15.53
|
6,400
|
|
|