Closing price on 3/1/2021
|
|
Open |
17.30 |
High |
17.30 |
Low |
16.20 |
Volume |
2,100 |
Split-adjusted Price |
14.27 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2021
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.20
|
17.00
|
17.00
|
14.27
|
2,100
|
|
2/26/2021
|
-0.60 / -3.35%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.52
|
4,600
|
|
2/25/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.03
|
0
|
|
2/24/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.03
|
0
|
|
2/23/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.96
|
15.03
|
6,400
|
|
2/22/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.11
|
500
|
|
2/19/2021
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.04
|
15.11
|
34,300
|
|
2/18/2021
|
-0.30 / -1.64%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.23
|
15.11
|
4,000
|
|
2/17/2021
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
15.36
|
0
|
|
2/9/2021
|
+0.30 / +1.67%
|
18.80
|
18.80
|
18.30
|
18.30
|
18.38
|
15.36
|
1,200
|
|
2/8/2021
|
+0.10 / +0.56%
|
16.70
|
18.00
|
16.70
|
18.00
|
17.22
|
15.11
|
4,500
|
|
2/5/2021
|
+0.20 / +1.13%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.03
|
100
|
|
2/4/2021
|
-0.20 / -1.12%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.50
|
14.86
|
51,000
|
|
2/3/2021
|
-1.00 / -5.29%
|
18.20
|
18.20
|
17.90
|
17.90
|
18.02
|
15.03
|
3,200
|
|
2/2/2021
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
15.87
|
0
|
|
2/1/2021
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
15.87
|
0
|
|
1/29/2021
|
+0.80 / +4.42%
|
18.10
|
18.90
|
18.10
|
18.90
|
18.46
|
15.87
|
2,000
|
|
1/28/2021
|
-0.90 / -4.74%
|
18.90
|
18.90
|
17.10
|
18.10
|
17.48
|
15.19
|
50,900
|
|
1/27/2021
|
0.00 / 0.00%
|
19.00
|
19.90
|
18.00
|
19.00
|
18.43
|
15.95
|
5,500
|
|
1/26/2021
|
-0.40 / -2.06%
|
18.70
|
19.00
|
18.50
|
19.00
|
18.57
|
15.95
|
24,500
|
|
1/25/2021
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
16.29
|
0
|
|
1/22/2021
|
+0.30 / +1.57%
|
19.10
|
19.40
|
19.10
|
19.40
|
19.14
|
16.29
|
15,100
|
|
1/21/2021
|
-0.10 / -0.52%
|
19.00
|
19.40
|
19.00
|
19.10
|
19.13
|
16.03
|
700
|
|
1/20/2021
|
-0.40 / -2.04%
|
19.60
|
19.60
|
19.00
|
19.20
|
19.04
|
16.12
|
3,900
|
|
1/19/2021
|
+0.10 / +0.51%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.08
|
16.45
|
8,800
|
|
1/18/2021
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.37
|
3,376
|
|
1/15/2021
|
-0.60 / -3.03%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
16.12
|
100
|
|
1/14/2021
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
16.62
|
0
|
|
1/13/2021
|
+0.20 / +1.02%
|
19.60
|
19.90
|
19.60
|
19.80
|
19.79
|
16.62
|
15,800
|
|
1/12/2021
|
+0.10 / +0.51%
|
19.40
|
19.60
|
19.40
|
19.60
|
19.41
|
16.45
|
3,200
|
|
|