Closing price on 5/18/2021
|
|
Open |
17.90 |
High |
17.90 |
Low |
17.60 |
Volume |
15,900 |
Split-adjusted Price |
15.03 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2021
|
+0.40 / +2.29%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.78
|
15.03
|
15,900
|
|
5/17/2021
|
-1.50 / -7.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.69
|
500
|
|
5/14/2021
|
+1.20 / +6.74%
|
17.80
|
19.00
|
17.80
|
19.00
|
17.84
|
15.95
|
3,100
|
|
5/13/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.20
|
17.80
|
17.92
|
14.94
|
13,500
|
|
5/12/2021
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.75
|
14.94
|
10,700
|
|
5/11/2021
|
-0.20 / -1.12%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.68
|
14.86
|
5,100
|
|
5/10/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.03
|
0
|
|
5/7/2021
|
+0.20 / +1.13%
|
17.60
|
17.90
|
17.00
|
17.90
|
17.38
|
15.03
|
15,900
|
|
5/6/2021
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.20
|
17.70
|
17.69
|
14.86
|
9,100
|
|
5/5/2021
|
-0.10 / -0.56%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.57
|
14.78
|
13,900
|
|
5/4/2021
|
+1.40 / +8.59%
|
16.50
|
17.70
|
16.50
|
17.70
|
17.06
|
14.86
|
33,700
|
|
4/29/2021
|
-0.70 / -4.12%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.68
|
100
|
|
4/28/2021
|
+0.20 / +1.19%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.01
|
14.27
|
6,900
|
|
4/27/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.10
|
0
|
|
4/26/2021
|
+0.30 / +1.82%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.82
|
14.10
|
11,300
|
|
4/23/2021
|
-0.50 / -2.94%
|
16.10
|
16.80
|
16.10
|
16.50
|
16.63
|
13.85
|
5,400
|
|
4/22/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.27
|
0
|
|
4/20/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.27
|
100
|
|
4/19/2021
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.01
|
14.27
|
3,900
|
|
4/16/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.27
|
2,000
|
|
4/15/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.99
|
14.27
|
3,900
|
|
4/14/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.27
|
1,700
|
|
4/13/2021
|
-0.70 / -3.95%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.19
|
14.27
|
1,400
|
|
4/12/2021
|
-0.20 / -1.12%
|
17.10
|
17.70
|
17.00
|
17.70
|
17.62
|
14.86
|
3,000
|
|
4/9/2021
|
+0.60 / +3.47%
|
16.80
|
17.90
|
16.80
|
17.90
|
17.14
|
15.03
|
1,400
|
|
4/8/2021
|
+0.20 / +1.17%
|
17.10
|
17.30
|
16.80
|
17.30
|
17.09
|
14.52
|
11,300
|
|
4/7/2021
|
+0.10 / +0.59%
|
17.00
|
17.50
|
16.80
|
17.10
|
17.09
|
14.36
|
4,500
|
|
4/6/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.27
|
0
|
|
4/5/2021
|
-0.40 / -2.30%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.43
|
14.27
|
2,000
|
|
4/2/2021
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.00
|
17.40
|
17.32
|
14.61
|
11,906
|
|
|