Closing price on 4/19/2024
|
|
Open |
20.30 |
High |
20.50 |
Low |
20.20 |
Volume |
15,500 |
Split-adjusted Price |
20.30 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.20 / -0.98%
|
20.30
|
20.50
|
20.20
|
20.30
|
20.36
|
20.30
|
15,500
|
|
4/17/2024
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.45
|
20.50
|
6,200
|
|
4/16/2024
|
-0.40 / -1.90%
|
20.80
|
20.80
|
20.30
|
20.70
|
20.41
|
20.70
|
6,200
|
|
4/15/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
20.40
|
21.10
|
21.01
|
21.10
|
28,300
|
|
4/12/2024
|
-0.50 / -2.31%
|
21.60
|
22.10
|
21.10
|
21.10
|
21.50
|
21.10
|
17,800
|
|
4/11/2024
|
+1.00 / +4.85%
|
20.50
|
21.60
|
20.50
|
21.60
|
20.93
|
21.60
|
124,900
|
|
4/10/2024
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.50
|
20.60
|
32,300
|
|
4/9/2024
|
+0.20 / +0.98%
|
20.40
|
20.60
|
20.10
|
20.60
|
20.45
|
20.60
|
53,600
|
|
4/8/2024
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.10
|
20.40
|
20.32
|
20.40
|
27,500
|
|
4/5/2024
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.39
|
20.40
|
7,500
|
|
4/4/2024
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.34
|
20.40
|
30,600
|
|
4/3/2024
|
+0.10 / +0.49%
|
20.40
|
20.90
|
20.30
|
20.60
|
20.57
|
20.60
|
44,300
|
|
4/2/2024
|
-0.30 / -1.44%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.49
|
20.50
|
49,700
|
|
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
|
|
|