Closing price on 4/14/2020
|
|
Open |
16.80 |
High |
16.80 |
Low |
16.80 |
Volume |
0 |
Split-adjusted Price |
11.26 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/14/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.26
|
0
|
|
4/13/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.26
|
0
|
|
4/10/2020
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.91
|
11.26
|
2,200
|
|
4/9/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.39
|
0
|
|
4/8/2020
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.39
|
100
|
|
4/7/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.73
|
0
|
|
4/6/2020
|
+0.60 / +3.55%
|
17.00
|
17.50
|
16.60
|
17.50
|
16.93
|
11.73
|
4,200
|
|
4/3/2020
|
-0.10 / -0.59%
|
18.00
|
18.00
|
16.90
|
16.90
|
17.27
|
11.32
|
300
|
|
4/1/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.39
|
600
|
|
3/31/2020
|
+1.10 / +6.92%
|
14.70
|
17.00
|
14.70
|
17.00
|
14.79
|
11.39
|
5,200
|
|
3/30/2020
|
+1.30 / +8.90%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10.65
|
200
|
|
3/27/2020
|
-1.00 / -5.88%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.32
|
9.78
|
12,100
|
|
3/26/2020
|
-1.00 / -5.56%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.80
|
10.39
|
20,000
|
|
3/25/2020
|
0.00 / 0.00%
|
16.60
|
18.00
|
16.60
|
18.00
|
16.61
|
11.01
|
10,100
|
|
3/24/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.01
|
0
|
|
3/23/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.01
|
0
|
|
3/20/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.01
|
0
|
|
3/19/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.01
|
23,000
|
|
3/18/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.01
|
0
|
|
3/17/2020
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.01
|
500
|
|
3/16/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.31
|
0
|
|
3/13/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.31
|
10
|
|
3/12/2020
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.31
|
25,400
|
|
3/11/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.50
|
25,000
|
|
3/10/2020
|
+1.00 / +5.62%
|
18.80
|
18.80
|
18.50
|
18.80
|
18.78
|
11.50
|
22,600
|
|
3/9/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
10.88
|
0
|
|
3/6/2020
|
-0.70 / -3.78%
|
18.10
|
18.30
|
17.80
|
17.80
|
18.13
|
10.88
|
67,700
|
|
3/5/2020
|
-0.30 / -1.60%
|
17.60
|
18.50
|
17.60
|
18.50
|
18.20
|
11.31
|
26,300
|
|
3/4/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.50
|
40,300
|
|
3/3/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.50
|
19,200
|
|
|