Closing price on 5/15/2018
|
|
Open |
26.50 |
High |
26.50 |
Low |
26.50 |
Volume |
1,900 |
Split-adjusted Price |
13.17 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2018
|
+0.50 / +1.92%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.17
|
1,900
|
|
5/14/2018
|
-1.00 / -3.70%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.92
|
900
|
|
5/11/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.42
|
0
|
|
5/10/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.42
|
0
|
|
5/9/2018
|
+0.50 / +1.89%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.37
|
13.42
|
1,900
|
|
5/8/2018
|
-0.50 / -1.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.17
|
100
|
|
5/7/2018
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.90
|
27.00
|
26.97
|
13.42
|
1,100
|
|
5/4/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.42
|
5,500
|
|
5/3/2018
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.75
|
13.42
|
5,100
|
|
5/2/2018
|
-1.00 / -3.57%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.42
|
4,000
|
|
4/27/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
13.91
|
0
|
|
4/26/2018
|
+1.00 / +3.70%
|
25.00
|
28.00
|
25.00
|
28.00
|
26.70
|
13.91
|
2,300
|
|
4/24/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.42
|
0
|
|
4/23/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.42
|
0
|
|
4/20/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.42
|
0
|
|
4/19/2018
|
0.00 / 0.00%
|
24.30
|
27.00
|
24.30
|
27.00
|
26.41
|
13.42
|
6,600
|
|
4/18/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.42
|
0
|
|
4/17/2018
|
0.00 / 0.00%
|
24.40
|
27.00
|
24.40
|
27.00
|
26.80
|
13.42
|
1,300
|
|
4/16/2018
|
-3.00 / -10.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.42
|
2,000
|
|
4/13/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
14.91
|
0
|
|
4/12/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
14.91
|
0
|
|
4/11/2018
|
-1.00 / -3.23%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
14.91
|
1,000
|
|
4/10/2018
|
+0.80 / +2.65%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
15.40
|
100
|
|
4/9/2018
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
15.01
|
300
|
|
4/6/2018
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
15.01
|
200
|
|
4/5/2018
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
15.01
|
100
|
|
4/4/2018
|
+2.70 / +9.82%
|
30.20
|
30.20
|
25.00
|
30.20
|
26.30
|
15.01
|
2,000
|
|
4/3/2018
|
0.00 / 0.00%
|
27.40
|
27.50
|
27.40
|
27.50
|
27.50
|
13.67
|
6,200
|
|
4/2/2018
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
13.67
|
100
|
|
3/30/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.42
|
0
|
|
|