Closing price on 3/5/2019
|
|
Open |
25.50 |
High |
25.50 |
Low |
25.50 |
Volume |
0 |
Split-adjusted Price |
15.59 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2019
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
15.59
|
0
|
|
3/4/2019
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
15.59
|
7,600
|
|
3/1/2019
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
15.59
|
900
|
|
2/28/2019
|
-0.50 / -1.92%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.02
|
15.59
|
5,000
|
|
2/27/2019
|
0.00 / 0.00%
|
25.20
|
26.00
|
25.20
|
26.00
|
26.00
|
15.90
|
23,500
|
|
2/26/2019
|
0.00 / 0.00%
|
25.00
|
28.00
|
25.00
|
26.00
|
25.40
|
15.90
|
1,000
|
|
2/25/2019
|
-0.50 / -1.89%
|
25.00
|
26.50
|
25.00
|
26.00
|
25.99
|
15.90
|
10,300
|
|
2/22/2019
|
+0.30 / +1.15%
|
25.00
|
26.50
|
25.00
|
26.50
|
25.79
|
16.20
|
7,900
|
|
2/21/2019
|
+0.50 / +1.95%
|
25.50
|
26.20
|
25.50
|
26.20
|
26.09
|
16.02
|
65,600
|
|
2/20/2019
|
+0.20 / +0.78%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.56
|
15.71
|
6,300
|
|
2/19/2019
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
15.59
|
1,000
|
|
2/18/2019
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
15.59
|
6,400
|
|
2/15/2019
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
15.59
|
0
|
|
2/14/2019
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.30
|
25.50
|
25.33
|
15.59
|
24,800
|
|
2/13/2019
|
+0.80 / +3.27%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.08
|
15.47
|
15,800
|
|
2/12/2019
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.98
|
0
|
|
2/11/2019
|
+0.50 / +2.08%
|
24.00
|
25.20
|
24.00
|
24.50
|
24.64
|
14.98
|
11,000
|
|
2/1/2019
|
-1.40 / -5.51%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.68
|
24,000
|
|
1/31/2019
|
-0.10 / -0.39%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
15.53
|
5,000
|
|
1/30/2019
|
+0.50 / +2.00%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.41
|
15.59
|
6,900
|
|
1/29/2019
|
+0.30 / +1.21%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.29
|
13,100
|
|
1/28/2019
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
15.10
|
2,000
|
|
1/25/2019
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
15.10
|
0
|
|
1/24/2019
|
+2.20 / +9.78%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
15.10
|
100
|
|
1/23/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.76
|
0
|
|
1/22/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.76
|
0
|
|
1/21/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.76
|
0
|
|
1/18/2019
|
+1.50 / +7.14%
|
20.10
|
22.50
|
20.10
|
22.50
|
20.70
|
13.76
|
400
|
|
1/17/2019
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.21
|
12.84
|
4,900
|
|
1/16/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.84
|
0
|
|
|