Closing price on 3/27/2018
|
|
Open |
26.50 |
High |
26.50 |
Low |
26.50 |
Volume |
3,040 |
Split-adjusted Price |
13.17 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2018
|
-0.50 / -1.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.17
|
3,040
|
|
3/26/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.42
|
0
|
|
3/23/2018
|
-1.00 / -3.57%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.42
|
100
|
|
3/22/2018
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.90
|
28.00
|
27.95
|
13.91
|
1,540
|
|
3/21/2018
|
+1.10 / +4.09%
|
27.90
|
28.00
|
27.90
|
28.00
|
27.95
|
13.91
|
2,020
|
|
3/20/2018
|
+1.30 / +5.08%
|
27.00
|
27.00
|
26.70
|
26.90
|
26.88
|
13.37
|
2,100
|
|
3/19/2018
|
+2.30 / +9.87%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
12.72
|
100
|
|
3/16/2018
|
-2.50 / -9.69%
|
25.90
|
25.90
|
23.30
|
23.30
|
23.47
|
11.58
|
1,605
|
|
3/15/2018
|
+2.00 / +8.40%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.83
|
12.82
|
19,300
|
|
3/14/2018
|
+2.10 / +9.68%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
11.83
|
600
|
|
3/13/2018
|
+0.10 / +0.46%
|
23.50
|
23.70
|
21.70
|
21.70
|
22.20
|
10.78
|
4,000
|
|
3/12/2018
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
10.73
|
50
|
|
3/9/2018
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
10.73
|
5,000
|
|
3/8/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.28
|
0
|
|
3/7/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.28
|
0
|
|
3/6/2018
|
+2.00 / +9.66%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.28
|
100
|
|
3/5/2018
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
10.29
|
0
|
|
3/2/2018
|
-2.30 / -10.00%
|
23.50
|
23.50
|
20.70
|
20.70
|
22.44
|
10.29
|
1,030
|
|
3/1/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.43
|
10
|
|
2/28/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.43
|
0
|
|
2/27/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.43
|
0
|
|
2/26/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.43
|
0
|
|
2/23/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.43
|
0
|
|
2/22/2018
|
-0.80 / -3.36%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.43
|
2,000
|
|
2/21/2018
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
11.83
|
0
|
|
2/13/2018
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
11.83
|
0
|
|
2/12/2018
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
11.83
|
0
|
|
2/9/2018
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
11.83
|
0
|
|
2/8/2018
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
11.83
|
0
|
|
2/7/2018
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
11.83
|
0
|
|
|