Closing price on 10/19/2018
|
|
Open |
27.00 |
High |
27.00 |
Low |
27.00 |
Volume |
0 |
Split-adjusted Price |
14.01 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.01
|
0
|
|
10/18/2018
|
-0.30 / -1.10%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.01
|
1,400
|
|
10/17/2018
|
-0.20 / -0.73%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
14.17
|
2,000
|
|
10/16/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
14.27
|
0
|
|
10/15/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
14.27
|
0
|
|
10/12/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
14.27
|
0
|
|
10/11/2018
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
14.27
|
500
|
|
10/10/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.01
|
0
|
|
10/9/2018
|
+1.00 / +3.85%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.88
|
14.01
|
2,000
|
|
10/8/2018
|
-1.00 / -3.70%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
13.49
|
10,800
|
|
10/5/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.01
|
13,600
|
|
10/4/2018
|
-1.00 / -3.57%
|
26.80
|
27.00
|
26.80
|
27.00
|
26.91
|
14.01
|
20,100
|
|
10/3/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.53
|
0
|
|
10/2/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.53
|
0
|
|
10/1/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.53
|
0
|
|
9/28/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.53
|
0
|
|
9/27/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.53
|
0
|
|
9/26/2018
|
-2.00 / -6.67%
|
30.50
|
30.50
|
28.00
|
28.00
|
30.45
|
14.53
|
5,100
|
|
9/25/2018
|
+0.50 / +1.69%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.57
|
6,300
|
|
9/24/2018
|
+0.50 / +1.72%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.31
|
3,500
|
|
9/21/2018
|
+0.50 / +1.75%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
15.05
|
1,600
|
|
9/20/2018
|
+0.30 / +1.06%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
14.79
|
900
|
|
9/19/2018
|
+0.70 / +2.55%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
14.63
|
300
|
|
9/18/2018
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
14.27
|
300
|
|
9/17/2018
|
+2.10 / +8.43%
|
24.10
|
27.00
|
23.00
|
27.00
|
25.15
|
14.01
|
2,400
|
|
9/14/2018
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
12.92
|
0
|
|
9/13/2018
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
12.92
|
0
|
|
9/12/2018
|
-1.10 / -4.23%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
12.92
|
0
|
|
9/11/2018
|
-1.20 / -4.41%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.92
|
100
|
|
9/10/2018
|
-2.40 / -8.11%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
13.52
|
100
|
|
|