Closing price on 3/15/2021
|
|
Open |
17.70 |
High |
17.70 |
Low |
17.50 |
Volume |
6,800 |
Split-adjusted Price |
14.69 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2021
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.59
|
14.69
|
6,800
|
|
3/12/2021
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.84
|
14.69
|
1,500
|
|
3/11/2021
|
+0.60 / +3.49%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.76
|
14.94
|
32,300
|
|
3/10/2021
|
-0.20 / -1.15%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.30
|
14.44
|
2,300
|
|
3/9/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.42
|
14.61
|
500
|
|
3/8/2021
|
+0.40 / +2.34%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.45
|
14.69
|
24,200
|
|
3/5/2021
|
+0.10 / +0.59%
|
16.70
|
17.20
|
16.70
|
17.10
|
17.03
|
14.36
|
400
|
|
3/4/2021
|
-0.40 / -2.30%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.98
|
14.27
|
16,000
|
|
3/3/2021
|
+0.40 / +2.35%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.18
|
14.61
|
5,000
|
|
3/2/2021
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.90
|
14.27
|
4,100
|
|
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
|
|
|