Closing price on 4/1/2024
|
|
Open |
21.10 |
High |
21.10 |
Low |
20.60 |
Volume |
22,400 |
Split-adjusted Price |
20.80 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2024
|
-0.30 / -1.42%
|
21.10
|
21.10
|
20.60
|
20.80
|
20.81
|
20.80
|
22,400
|
|
3/29/2024
|
+0.50 / +2.43%
|
20.60
|
21.80
|
20.30
|
21.10
|
21.04
|
21.10
|
97,300
|
|
3/28/2024
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.43
|
20.60
|
5,200
|
|
3/27/2024
|
+0.30 / +1.48%
|
22.10
|
22.10
|
20.10
|
20.60
|
20.41
|
20.60
|
38,300
|
|
3/26/2024
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.10
|
20.30
|
20.30
|
20.30
|
254,100
|
|
3/25/2024
|
-0.20 / -0.98%
|
20.60
|
20.60
|
20.10
|
20.30
|
20.25
|
20.30
|
33,300
|
|
3/22/2024
|
+0.20 / +0.99%
|
20.50
|
20.60
|
20.30
|
20.50
|
20.38
|
20.50
|
39,000
|
|
3/21/2024
|
-0.20 / -0.98%
|
20.80
|
20.80
|
20.00
|
20.30
|
20.31
|
20.30
|
41,500
|
|
3/20/2024
|
-0.40 / -1.91%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.58
|
20.50
|
89,200
|
|
3/19/2024
|
-0.30 / -1.42%
|
21.50
|
21.50
|
20.80
|
20.90
|
20.95
|
20.90
|
28,200
|
|
3/18/2024
|
0.00 / 0.00%
|
21.70
|
21.80
|
20.50
|
21.20
|
21.22
|
21.20
|
177,500
|
|
3/15/2024
|
+0.70 / +3.41%
|
20.60
|
21.90
|
20.50
|
21.20
|
20.92
|
21.20
|
154,200
|
|
3/14/2024
|
-0.10 / -0.49%
|
21.00
|
21.00
|
20.20
|
20.50
|
20.43
|
20.50
|
186,300
|
|
3/13/2024
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.40
|
20.60
|
20.47
|
20.60
|
137,700
|
|
3/12/2024
|
-0.40 / -1.90%
|
20.50
|
20.70
|
20.50
|
20.60
|
20.51
|
20.60
|
12,000
|
|
3/11/2024
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.84
|
21.00
|
10,100
|
|
3/8/2024
|
-0.10 / -0.47%
|
20.80
|
21.30
|
20.80
|
21.00
|
20.99
|
21.00
|
14,300
|
|
3/7/2024
|
-0.10 / -0.47%
|
21.50
|
21.50
|
20.80
|
21.10
|
21.12
|
21.10
|
86,500
|
|
3/6/2024
|
-0.80 / -3.64%
|
22.90
|
22.90
|
21.00
|
21.20
|
21.32
|
21.20
|
76,700
|
|
3/5/2024
|
+0.70 / +3.29%
|
22.40
|
23.40
|
21.50
|
22.00
|
22.13
|
22.00
|
121,900
|
|
3/4/2024
|
+0.80 / +3.90%
|
20.60
|
22.50
|
20.50
|
21.30
|
20.82
|
21.30
|
144,400
|
|
3/1/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.52
|
20.50
|
2,600
|
|
2/29/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.45
|
20.50
|
600
|
|
2/28/2024
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.50
|
20.50
|
20.61
|
20.50
|
5,200
|
|
2/27/2024
|
-0.30 / -1.44%
|
20.80
|
21.00
|
20.50
|
20.50
|
20.87
|
20.50
|
13,200
|
|
2/26/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.98
|
20.80
|
1,100
|
|
2/23/2024
|
+0.40 / +1.96%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.87
|
20.80
|
1,500
|
|
2/22/2024
|
-0.50 / -2.39%
|
21.00
|
21.70
|
20.40
|
20.40
|
20.83
|
20.40
|
49,000
|
|
2/21/2024
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0
|
|
2/20/2024
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.70
|
20.90
|
20.70
|
20.90
|
50,200
|
|
|