Closing price on 10/8/2020
|
|
Open |
20.00 |
High |
21.40 |
Low |
18.90 |
Volume |
19,500 |
Split-adjusted Price |
16.37 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/8/2020
|
0.00 / 0.00%
|
20.00
|
21.40
|
18.90
|
19.50
|
19.43
|
16.37
|
19,500
|
|
10/7/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.67
|
16.37
|
300
|
|
10/6/2020
|
-0.40 / -2.01%
|
20.80
|
20.80
|
18.90
|
19.50
|
19.48
|
16.37
|
32,000
|
|
10/5/2020
|
+0.30 / +1.53%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
16.71
|
2,100
|
|
10/2/2020
|
+0.10 / +0.51%
|
19.50
|
20.00
|
19.40
|
19.60
|
19.53
|
16.45
|
30,300
|
|
10/1/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.37
|
28,500
|
|
9/30/2020
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.30
|
19.50
|
19.47
|
16.37
|
56,800
|
|
9/29/2020
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.20
|
19.50
|
19.34
|
16.37
|
5,200
|
|
9/28/2020
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.34
|
16.37
|
15,900
|
|
9/25/2020
|
0.00 / 0.00%
|
18.10
|
19.30
|
18.10
|
19.30
|
18.48
|
16.20
|
8,900
|
|
9/24/2020
|
-0.10 / -0.52%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.25
|
16.20
|
17,100
|
|
9/23/2020
|
+0.20 / +1.04%
|
18.90
|
19.50
|
18.90
|
19.40
|
19.46
|
16.29
|
16,400
|
|
9/22/2020
|
+0.10 / +0.52%
|
18.60
|
19.20
|
18.60
|
19.20
|
19.02
|
16.12
|
28,000
|
|
9/21/2020
|
-0.10 / -0.52%
|
17.30
|
19.10
|
17.30
|
19.10
|
18.49
|
16.03
|
25,400
|
|
9/18/2020
|
-0.20 / -1.03%
|
18.20
|
19.30
|
18.20
|
19.20
|
19.16
|
16.12
|
20,500
|
|
9/17/2020
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
16.29
|
3,100
|
|
9/16/2020
|
+1.70 / +9.66%
|
17.80
|
19.30
|
17.80
|
19.30
|
18.51
|
16.20
|
115,600
|
|
9/15/2020
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.64
|
14.78
|
18,800
|
|
9/14/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.31
|
14.61
|
36,100
|
|
9/11/2020
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.49
|
14.61
|
10,100
|
|
9/10/2020
|
+0.10 / +0.57%
|
17.60
|
18.10
|
17.60
|
17.70
|
17.72
|
14.86
|
6,700
|
|
9/9/2020
|
-4.70 / -21.08%
|
18.00
|
18.10
|
17.60
|
17.60
|
17.80
|
14.78
|
11,000
|
|
9/8/2020
|
-0.10 / -0.45%
|
22.10
|
22.30
|
22.00
|
22.30
|
22.22
|
14.94
|
28,600
|
|
9/7/2020
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.40
|
22.40
|
22.43
|
15.01
|
86,900
|
|
9/4/2020
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.30
|
22.40
|
22.33
|
15.01
|
121,800
|
|
9/3/2020
|
+0.20 / +0.90%
|
22.10
|
22.50
|
21.00
|
22.30
|
22.23
|
14.94
|
14,400
|
|
9/1/2020
|
-0.30 / -1.34%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.21
|
14.81
|
11,800
|
|
8/31/2020
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.30
|
22.40
|
22.44
|
15.01
|
28,300
|
|
8/28/2020
|
+0.20 / +0.90%
|
22.40
|
22.50
|
22.20
|
22.50
|
22.37
|
15.08
|
33,000
|
|
8/27/2020
|
+0.50 / +2.29%
|
21.80
|
22.50
|
21.70
|
22.30
|
22.08
|
14.94
|
49,000
|
|
|