Closing price on 3/22/2022
|
|
Open |
25.60 |
High |
26.00 |
Low |
25.60 |
Volume |
14,100 |
Split-adjusted Price |
23.06 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2022
|
+0.30 / +1.17%
|
25.60
|
26.00
|
25.60
|
25.90
|
25.86
|
23.06
|
14,100
|
|
3/21/2022
|
+1.20 / +4.92%
|
25.70
|
25.70
|
25.00
|
25.60
|
25.58
|
22.79
|
5,200
|
|
3/18/2022
|
-1.50 / -5.79%
|
25.80
|
25.80
|
24.10
|
24.40
|
24.54
|
21.72
|
4,000
|
|
3/17/2022
|
+0.90 / +3.60%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.06
|
100
|
|
3/16/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.25
|
0
|
|
3/15/2022
|
-0.40 / -1.52%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.25
|
1,500
|
|
3/14/2022
|
+0.80 / +3.13%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
22.60
|
200
|
|
3/11/2022
|
0.00 / 0.00%
|
25.60
|
26.40
|
25.50
|
25.60
|
25.59
|
21.91
|
6,900
|
|
3/10/2022
|
-1.00 / -3.76%
|
25.50
|
25.70
|
25.40
|
25.60
|
25.52
|
21.91
|
5,600
|
|
3/9/2022
|
-0.10 / -0.37%
|
25.80
|
26.60
|
25.80
|
26.60
|
25.88
|
22.77
|
1,000
|
|
3/8/2022
|
0.00 / 0.00%
|
25.80
|
26.70
|
25.20
|
26.70
|
25.42
|
22.85
|
8,900
|
|
3/7/2022
|
0.00 / 0.00%
|
25.60
|
26.70
|
25.50
|
26.70
|
25.53
|
22.85
|
22,400
|
|
3/4/2022
|
+0.70 / +2.69%
|
26.10
|
27.00
|
25.40
|
26.70
|
26.03
|
22.85
|
8,300
|
|
3/3/2022
|
-1.90 / -6.81%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.25
|
300
|
|
3/2/2022
|
+1.90 / +7.31%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
23.88
|
100
|
|
3/1/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.25
|
0
|
|
2/28/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.25
|
0
|
|
2/25/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.25
|
0
|
|
2/24/2022
|
-0.20 / -0.76%
|
27.40
|
27.40
|
25.50
|
26.00
|
25.99
|
22.25
|
36,600
|
|
2/23/2022
|
-1.00 / -3.68%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
22.43
|
8,200
|
|
2/22/2022
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
23.28
|
0
|
|
2/21/2022
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
23.28
|
0
|
|
2/18/2022
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
23.28
|
0
|
|
2/17/2022
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
23.28
|
0
|
|
2/16/2022
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
23.28
|
0
|
|
2/15/2022
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
23.28
|
0
|
|
2/14/2022
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
23.28
|
0
|
|
2/11/2022
|
+0.20 / +0.74%
|
28.00
|
28.00
|
27.20
|
27.20
|
27.21
|
23.28
|
8,000
|
|
2/10/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
23.11
|
0
|
|
2/9/2022
|
-0.30 / -1.10%
|
25.10
|
27.00
|
25.10
|
27.00
|
25.24
|
23.11
|
1,700
|
|
|