Closing price on 12/3/2020
|
|
Open |
18.70 |
High |
18.70 |
Low |
18.60 |
Volume |
300 |
Split-adjusted Price |
15.61 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2020
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.67
|
15.61
|
300
|
|
12/2/2020
|
+0.40 / +2.20%
|
18.50
|
18.70
|
18.50
|
18.60
|
18.61
|
15.61
|
13,800
|
|
12/1/2020
|
-0.40 / -2.15%
|
18.60
|
18.80
|
18.20
|
18.20
|
18.24
|
15.28
|
3,300
|
|
11/30/2020
|
-0.20 / -1.06%
|
18.60
|
18.80
|
18.60
|
18.60
|
18.64
|
15.61
|
1,500
|
|
11/27/2020
|
+0.30 / +1.62%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.78
|
15.78
|
3,000
|
|
11/26/2020
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.37
|
15.53
|
3,000
|
|
11/25/2020
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.20
|
18.50
|
18.38
|
15.53
|
6,400
|
|
11/24/2020
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.14
|
15.53
|
36,600
|
|
11/23/2020
|
0.00 / 0.00%
|
18.10
|
18.60
|
18.00
|
18.60
|
18.23
|
15.61
|
8,600
|
|
11/20/2020
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.52
|
15.61
|
5,100
|
|
11/19/2020
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
15.61
|
21,000
|
|
11/18/2020
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.10
|
18.60
|
18.50
|
15.61
|
2,500
|
|
11/17/2020
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.60
|
18.60
|
18.62
|
15.61
|
6,300
|
|
11/16/2020
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.10
|
18.60
|
18.38
|
15.61
|
1,800
|
|
11/13/2020
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.50
|
18.60
|
18.56
|
15.61
|
3,500
|
|
11/12/2020
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.10
|
18.60
|
18.46
|
15.61
|
8,400
|
|
11/11/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.52
|
15.61
|
13,200
|
|
11/10/2020
|
+0.10 / +0.54%
|
19.30
|
19.30
|
18.10
|
18.60
|
18.50
|
15.61
|
3,510
|
|
11/9/2020
|
+0.30 / +1.65%
|
18.30
|
18.50
|
17.80
|
18.50
|
18.29
|
15.53
|
20,800
|
|
11/6/2020
|
+0.20 / +1.11%
|
17.80
|
18.20
|
17.80
|
18.20
|
17.92
|
15.28
|
3,300
|
|
11/5/2020
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.19
|
15.11
|
15,800
|
|
11/4/2020
|
-0.10 / -0.54%
|
17.50
|
18.30
|
17.50
|
18.30
|
17.93
|
15.36
|
5,600
|
|
11/3/2020
|
+1.40 / +8.24%
|
17.40
|
18.40
|
17.40
|
18.40
|
17.93
|
15.45
|
2,900
|
|
11/2/2020
|
-1.10 / -6.08%
|
18.10
|
18.10
|
16.80
|
17.00
|
17.97
|
14.27
|
6,300
|
|
10/30/2020
|
-1.80 / -9.05%
|
18.70
|
18.70
|
18.00
|
18.10
|
18.08
|
15.19
|
35,500
|
|
10/29/2020
|
+0.60 / +3.11%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
16.71
|
500
|
|
10/28/2020
|
-0.70 / -3.50%
|
19.90
|
20.00
|
19.00
|
19.30
|
19.36
|
16.20
|
4,500
|
|
10/27/2020
|
+0.60 / +3.09%
|
19.40
|
20.00
|
19.40
|
20.00
|
19.70
|
16.79
|
200
|
|
10/26/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
16.29
|
0
|
|
10/23/2020
|
+0.60 / +3.19%
|
19.50
|
19.90
|
18.80
|
19.40
|
18.83
|
16.29
|
29,400
|
|
|