Closing price on 4/18/2019
|
|
Open |
26.80 |
High |
26.80 |
Low |
26.80 |
Volume |
1,200 |
Split-adjusted Price |
16.39 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2019
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
16.39
|
1,200
|
|
4/17/2019
|
+0.80 / +3.08%
|
26.70
|
26.80
|
26.70
|
26.80
|
26.80
|
16.39
|
5,800
|
|
4/16/2019
|
-0.70 / -2.62%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
15.90
|
100
|
|
4/12/2019
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
16.33
|
0
|
|
4/11/2019
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
16.33
|
0
|
|
4/10/2019
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
16.33
|
0
|
|
4/9/2019
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
16.33
|
0
|
|
4/8/2019
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
16.33
|
0
|
|
4/5/2019
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
16.33
|
0
|
|
4/4/2019
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
16.33
|
0
|
|
4/3/2019
|
+0.20 / +0.75%
|
26.00
|
26.70
|
26.00
|
26.70
|
26.44
|
16.33
|
5,400
|
|
4/2/2019
|
+1.50 / +6.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
16.20
|
1,600
|
|
4/1/2019
|
-1.80 / -6.72%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.29
|
2,000
|
|
3/29/2019
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
16.39
|
0
|
|
3/28/2019
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
16.39
|
0
|
|
3/27/2019
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
16.39
|
0
|
|
3/26/2019
|
+0.30 / +1.13%
|
26.50
|
26.80
|
26.50
|
26.80
|
26.75
|
16.39
|
10,100
|
|
3/25/2019
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
16.20
|
3,100
|
|
3/22/2019
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
16.20
|
0
|
|
3/21/2019
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
16.20
|
3,000
|
|
3/20/2019
|
+0.40 / +1.53%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
16.20
|
2,500
|
|
3/19/2019
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
15.96
|
0
|
|
3/18/2019
|
-0.40 / -1.51%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
15.96
|
200
|
|
3/15/2019
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
16.20
|
0
|
|
3/14/2019
|
+0.50 / +1.92%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.49
|
16.20
|
10,000
|
|
3/13/2019
|
+0.50 / +1.96%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
15.90
|
400
|
|
3/12/2019
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
15.59
|
200
|
|
3/11/2019
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
15.59
|
0
|
|
3/8/2019
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
15.59
|
0
|
|
3/7/2019
|
-1.50 / -5.56%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
15.59
|
1,600
|
|
|