Closing price on 6/14/2023
|
|
Open |
26.40 |
High |
26.40 |
Low |
26.40 |
Volume |
1,600 |
Split-adjusted Price |
23.97 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2023
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
23.97
|
1,600
|
|
6/13/2023
|
+0.80 / +3.13%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
23.97
|
100
|
|
6/12/2023
|
-0.40 / -1.54%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.30
|
23.24
|
3,000
|
|
6/9/2023
|
-2.60 / -9.09%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.01
|
23.61
|
6,200
|
|
6/8/2023
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
25.97
|
0
|
|
6/7/2023
|
+2.60 / +10.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
25.97
|
600
|
|
6/6/2023
|
+1.00 / +4.00%
|
25.10
|
26.00
|
25.10
|
26.00
|
25.35
|
23.61
|
10,700
|
|
6/5/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.70
|
2,600
|
|
6/2/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.70
|
16,000
|
|
6/1/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.70
|
0
|
|
5/31/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.70
|
4,500
|
|
5/30/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.70
|
200
|
|
5/29/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.70
|
0
|
|
5/26/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.70
|
0
|
|
5/25/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.70
|
0
|
|
5/24/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.70
|
1,500
|
|
5/23/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.70
|
0
|
|
5/22/2023
|
-2.00 / -7.41%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.70
|
500
|
|
5/19/2023
|
+1.00 / +3.85%
|
25.00
|
27.00
|
25.00
|
27.00
|
26.82
|
24.52
|
11,000
|
|
5/18/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.61
|
0
|
|
5/17/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.61
|
0
|
|
5/16/2023
|
-2.20 / -7.80%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.61
|
1,500
|
|
5/15/2023
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
25.61
|
0
|
|
5/12/2023
|
+0.90 / +3.30%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
25.61
|
10,000
|
|
5/11/2023
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
24.79
|
0
|
|
5/10/2023
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
24.79
|
0
|
|
5/9/2023
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
24.79
|
0
|
|
5/8/2023
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
24.79
|
0
|
|
5/5/2023
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
24.79
|
0
|
|
5/4/2023
|
-0.30 / -1.09%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
24.79
|
500
|
|
|