Closing price on 11/30/2022
|
|
Open |
23.00 |
High |
23.20 |
Low |
23.00 |
Volume |
1,200 |
Split-adjusted Price |
20.97 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2022
|
-1.90 / -7.60%
|
23.00
|
23.20
|
23.00
|
23.10
|
23.06
|
20.97
|
1,200
|
|
11/29/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.70
|
0
|
|
11/28/2022
|
-1.00 / -3.77%
|
26.10
|
26.10
|
25.50
|
25.50
|
25.96
|
22.70
|
5,000
|
|
11/25/2022
|
+1.00 / +3.92%
|
25.50
|
26.50
|
25.50
|
26.50
|
26.20
|
23.59
|
27,100
|
|
11/24/2022
|
+0.50 / +2.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
22.70
|
100
|
|
11/23/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.25
|
3,000
|
|
11/22/2022
|
-1.00 / -3.85%
|
27.70
|
27.70
|
23.40
|
25.00
|
25.07
|
22.25
|
445,534
|
|
11/21/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.15
|
0
|
|
11/18/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.15
|
0
|
|
11/17/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.15
|
0
|
|
11/16/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.15
|
0
|
|
11/15/2022
|
+2.00 / +8.33%
|
21.60
|
26.00
|
21.60
|
26.00
|
21.66
|
23.15
|
7,100
|
|
11/14/2022
|
-1.20 / -4.76%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
21.36
|
5,500
|
|
11/11/2022
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
22.43
|
100
|
|
11/10/2022
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
22.43
|
300
|
|
11/9/2022
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
22.43
|
700
|
|
11/8/2022
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
22.43
|
0
|
|
11/7/2022
|
-2.80 / -10.00%
|
25.20
|
27.70
|
25.20
|
25.20
|
25.61
|
22.43
|
6,900
|
|
11/4/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
24.93
|
0
|
|
11/3/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
24.93
|
0
|
|
11/2/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
24.93
|
0
|
|
11/1/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
24.93
|
0
|
|
10/31/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
24.93
|
0
|
|
10/28/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
24.93
|
0
|
|
10/27/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
24.93
|
0
|
|
10/26/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
24.93
|
0
|
|
10/25/2022
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
24.93
|
100
|
|
10/24/2022
|
-2.50 / -8.56%
|
27.00
|
27.00
|
26.70
|
26.70
|
26.71
|
23.77
|
3,100
|
|
10/21/2022
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
25.99
|
0
|
|
10/20/2022
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
25.99
|
0
|
|
|