Closing price on 10/4/2018
|
|
Open |
26.80 |
High |
27.00 |
Low |
26.80 |
Volume |
20,100 |
Split-adjusted Price |
14.01 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/7/2018
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.71
|
800
|
|
9/6/2018
|
0.00 / 0.00%
|
27.00
|
29.60
|
27.00
|
29.60
|
29.31
|
14.71
|
900
|
|
9/5/2018
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.71
|
0
|
|
9/4/2018
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.71
|
0
|
|
8/31/2018
|
+0.60 / +2.07%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.58
|
14.71
|
12,100
|
|
8/30/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
14.41
|
0
|
|
8/29/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
14.41
|
1,200
|
|
8/28/2018
|
+1.50 / +5.45%
|
27.90
|
29.00
|
27.90
|
29.00
|
28.88
|
14.41
|
11,400
|
|
8/27/2018
|
-1.00 / -3.51%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
13.67
|
500
|
|
8/24/2018
|
+2.40 / +9.20%
|
26.20
|
28.50
|
26.20
|
28.50
|
28.15
|
14.16
|
4,900
|
|
8/23/2018
|
+0.60 / +2.35%
|
25.50
|
26.10
|
25.50
|
26.10
|
25.93
|
12.97
|
800
|
|
|