Closing price on 2/18/2020
|
|
Open |
18.70 |
High |
19.90 |
Low |
18.70 |
Volume |
14,000 |
Split-adjusted Price |
12.17 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2020
|
+1.10 / +5.85%
|
18.70
|
19.90
|
18.70
|
19.90
|
18.72
|
12.17
|
14,000
|
|
2/17/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.00
|
18.80
|
18.37
|
11.50
|
53,800
|
|
2/14/2020
|
0.00 / 0.00%
|
20.30
|
20.30
|
17.70
|
18.80
|
19.68
|
11.50
|
26,500
|
|
2/13/2020
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.50
|
18.80
|
18.60
|
11.50
|
51,000
|
|
2/12/2020
|
0.00 / 0.00%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.17
|
11.50
|
39,700
|
|
2/11/2020
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.50
|
4,000
|
|
2/10/2020
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.80
|
18.90
|
18.81
|
11.56
|
20,200
|
|
2/7/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.62
|
0
|
|
2/6/2020
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.80
|
19.00
|
18.82
|
11.62
|
21,300
|
|
2/5/2020
|
+0.20 / +1.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.62
|
28,300
|
|
2/4/2020
|
-0.70 / -3.59%
|
19.20
|
19.20
|
18.80
|
18.80
|
19.13
|
11.50
|
18,700
|
|
2/3/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.92
|
0
|
|
1/31/2020
|
+0.60 / +3.17%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.92
|
6,000
|
|
1/30/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.56
|
0
|
|
1/22/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.56
|
2,600
|
|
1/21/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.56
|
0
|
|
1/20/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.56
|
0
|
|
1/17/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.56
|
27,000
|
|
1/16/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.56
|
0
|
|
1/15/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.56
|
27,000
|
|
1/14/2020
|
-2.10 / -10.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.56
|
300
|
|
1/13/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.84
|
0
|
|
1/10/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.84
|
0
|
|
1/9/2020
|
+0.70 / +3.45%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.84
|
100
|
|
1/8/2020
|
+1.60 / +8.56%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
12.41
|
100
|
|
1/7/2020
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.43
|
1,000
|
|
1/6/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.50
|
0
|
|
1/3/2020
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.95
|
11.50
|
26,200
|
|
1/2/2020
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.62
|
100
|
|
12/31/2019
|
-1.30 / -6.70%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.07
|
5,100
|
|
|