Closing price on 2/22/2023
|
|
Open |
28.20 |
High |
28.20 |
Low |
27.00 |
Volume |
2,100 |
Split-adjusted Price |
24.52 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2023
|
-1.00 / -3.57%
|
28.20
|
28.20
|
27.00
|
27.00
|
27.06
|
24.52
|
2,100
|
|
2/21/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
25.42
|
100
|
|
2/20/2023
|
+1.70 / +6.46%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
25.42
|
100
|
|
2/17/2023
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
23.88
|
0
|
|
2/16/2023
|
+1.30 / +5.20%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
23.88
|
100
|
|
2/15/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.70
|
0
|
|
2/14/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.70
|
0
|
|
2/13/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.70
|
0
|
|
2/10/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.70
|
0
|
|
2/9/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.70
|
1,000
|
|
2/8/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.70
|
0
|
|
2/7/2023
|
+1.40 / +5.93%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.70
|
1,000
|
|
2/6/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.43
|
1,987,000
|
|
2/3/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.43
|
0
|
|
2/2/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.43
|
200
|
|
2/1/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.43
|
0
|
|
1/31/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.43
|
0
|
|
1/30/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.43
|
0
|
|
1/27/2023
|
-1.90 / -7.45%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.43
|
100
|
|
1/19/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
23.15
|
0
|
|
1/18/2023
|
-0.40 / -1.54%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
23.15
|
100
|
|
1/17/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.52
|
2,363,600
|
|
1/16/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.52
|
6,856,200
|
|
1/13/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.52
|
0
|
|
1/12/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.52
|
0
|
|
1/11/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.52
|
0
|
|
1/10/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.52
|
0
|
|
1/9/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.52
|
0
|
|
1/6/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.52
|
800
|
|
1/5/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.52
|
0
|
|
|