Closing price on 4/20/2022
|
|
Open |
28.10 |
High |
28.10 |
Low |
24.40 |
Volume |
200 |
Split-adjusted Price |
21.72 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2022
|
-2.60 / -9.63%
|
28.10
|
28.10
|
24.40
|
24.40
|
26.25
|
21.72
|
200
|
|
4/19/2022
|
+0.50 / +1.89%
|
27.70
|
27.70
|
27.00
|
27.00
|
27.09
|
24.04
|
33,300
|
|
4/18/2022
|
-1.70 / -6.03%
|
26.10
|
26.50
|
26.00
|
26.50
|
26.13
|
23.59
|
7,300
|
|
4/15/2022
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
25.10
|
0
|
|
4/14/2022
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
25.10
|
0
|
|
4/13/2022
|
-0.30 / -1.05%
|
27.10
|
28.20
|
27.10
|
28.20
|
27.12
|
25.10
|
34,500
|
|
4/12/2022
|
-1.30 / -4.36%
|
27.90
|
28.80
|
27.30
|
28.50
|
27.30
|
25.37
|
13,700
|
|
4/8/2022
|
+2.50 / +9.16%
|
29.90
|
29.90
|
29.80
|
29.80
|
29.88
|
26.53
|
1,100
|
|
4/7/2022
|
-1.50 / -5.21%
|
27.50
|
28.80
|
27.30
|
27.30
|
27.32
|
24.30
|
21,400
|
|
4/6/2022
|
+1.60 / +5.88%
|
27.00
|
28.80
|
27.00
|
28.80
|
27.50
|
25.64
|
58,400
|
|
4/5/2022
|
+0.10 / +0.37%
|
27.10
|
27.20
|
26.60
|
27.20
|
27.09
|
24.21
|
14,700
|
|
4/4/2022
|
+0.30 / +1.12%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.03
|
24.12
|
13,700
|
|
4/1/2022
|
+0.50 / +1.90%
|
26.50
|
26.80
|
26.30
|
26.80
|
26.34
|
23.86
|
7,100
|
|
3/31/2022
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.30
|
26.30
|
26.53
|
23.41
|
17,300
|
|
3/30/2022
|
-0.10 / -0.38%
|
26.40
|
26.40
|
25.50
|
26.30
|
26.36
|
23.41
|
10,700
|
|
3/29/2022
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
23.50
|
32,100
|
|
3/28/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
23.59
|
0
|
|
3/25/2022
|
-0.40 / -1.49%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
23.59
|
100
|
|
3/24/2022
|
+0.40 / +1.51%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
23.95
|
100
|
|
3/23/2022
|
+0.60 / +2.32%
|
25.90
|
26.50
|
25.80
|
26.50
|
25.91
|
23.59
|
8,800
|
|
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
|
|
|