Closing price on 10/24/2017
|
|
Open |
27.00 |
High |
27.00 |
Low |
27.00 |
Volume |
5,340 |
Split-adjusted Price |
12.77 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
12.77
|
5,340
|
|
10/23/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
12.77
|
3,700
|
|
10/20/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
12.77
|
6,800
|
|
10/19/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
12.77
|
0
|
|
10/18/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
12.77
|
0
|
|
10/17/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
12.77
|
0
|
|
10/16/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
12.77
|
0
|
|
10/13/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
12.77
|
0
|
|
10/12/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
12.77
|
0
|
|
10/11/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
12.77
|
0
|
|
10/10/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
12.77
|
40
|
|
10/9/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
12.77
|
0
|
|
10/6/2017
|
+1.50 / +5.88%
|
25.50
|
27.00
|
25.50
|
27.00
|
26.69
|
12.77
|
8,100
|
|
10/5/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.06
|
0
|
|
10/4/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.06
|
1,100
|
|
10/3/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.06
|
0
|
|
10/2/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.06
|
0
|
|
9/29/2017
|
-1.40 / -5.20%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.06
|
5,620
|
|
9/28/2017
|
+1.70 / +6.75%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
12.73
|
2,000
|
|
9/27/2017
|
+1.20 / +5.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
11.92
|
180
|
|
9/26/2017
|
+1.20 / +5.26%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.23
|
11.35
|
700
|
|
9/25/2017
|
-2.50 / -9.88%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
10.79
|
400
|
|
9/22/2017
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
11.97
|
0
|
|
9/21/2017
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
11.97
|
0
|
|
9/20/2017
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
11.97
|
0
|
|
9/19/2017
|
-2.10 / -7.66%
|
25.40
|
25.40
|
25.30
|
25.30
|
25.31
|
11.97
|
3,500
|
|
9/18/2017
|
+2.40 / +9.60%
|
24.60
|
27.40
|
24.60
|
27.40
|
25.86
|
12.96
|
30,400
|
|
9/15/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
11.83
|
8
|
|
9/14/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
11.83
|
0
|
|
9/13/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
11.83
|
0
|
|
|