Closing price on 2/11/2019
|
|
Open |
24.00 |
High |
25.20 |
Low |
24.00 |
Volume |
11,000 |
Split-adjusted Price |
14.98 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/11/2019
|
+0.50 / +2.08%
|
24.00
|
25.20
|
24.00
|
24.50
|
24.64
|
14.98
|
11,000
|
|
2/1/2019
|
-1.40 / -5.51%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.68
|
24,000
|
|
1/31/2019
|
-0.10 / -0.39%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
15.53
|
5,000
|
|
1/30/2019
|
+0.50 / +2.00%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.41
|
15.59
|
6,900
|
|
1/29/2019
|
+0.30 / +1.21%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.29
|
13,100
|
|
1/28/2019
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
15.10
|
2,000
|
|
1/25/2019
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
15.10
|
0
|
|
1/24/2019
|
+2.20 / +9.78%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
15.10
|
100
|
|
1/23/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.76
|
0
|
|
1/22/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.76
|
0
|
|
1/21/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.76
|
0
|
|
1/18/2019
|
+1.50 / +7.14%
|
20.10
|
22.50
|
20.10
|
22.50
|
20.70
|
13.76
|
400
|
|
1/17/2019
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.21
|
12.84
|
4,900
|
|
1/16/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.84
|
0
|
|
1/15/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.84
|
0
|
|
1/14/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.84
|
0
|
|
1/11/2019
|
-0.30 / -1.41%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.84
|
1,000
|
|
1/10/2019
|
-3.80 / -15.14%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
13.02
|
0
|
|
1/9/2019
|
+0.10 / +0.40%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
13.02
|
13,000
|
|
1/8/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
12.97
|
0
|
|
1/7/2019
|
-1.00 / -3.85%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
12.97
|
1,000
|
|
1/4/2019
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
13.49
|
6,500
|
|
1/3/2019
|
+1.30 / +5.26%
|
22.80
|
26.00
|
22.80
|
26.00
|
25.82
|
13.49
|
1,800
|
|
1/2/2019
|
-2.30 / -8.52%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
12.82
|
100
|
|
12/28/2018
|
-3.00 / -10.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.01
|
100
|
|
12/27/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.57
|
0
|
|
12/26/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.57
|
0
|
|
12/25/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.57
|
0
|
|
12/24/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.57
|
0
|
|
12/21/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.57
|
0
|
|
|