Closing price on 6/16/2020
|
|
Open |
18.60 |
High |
18.60 |
Low |
18.60 |
Volume |
5,000 |
Split-adjusted Price |
12.46 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/16/2020
|
+0.40 / +2.20%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
12.46
|
5,000
|
|
6/15/2020
|
-1.60 / -8.08%
|
18.90
|
19.00
|
18.20
|
18.20
|
18.73
|
12.20
|
27,500
|
|
6/12/2020
|
+1.00 / +5.32%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.27
|
100
|
|
6/11/2020
|
0.00 / 0.00%
|
18.90
|
20.00
|
18.80
|
18.80
|
19.30
|
12.60
|
34,200
|
|
6/10/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
12.60
|
0
|
|
6/9/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
12.60
|
4,000
|
|
6/8/2020
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.60
|
18.80
|
18.70
|
12.60
|
30,800
|
|
6/5/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
12.60
|
4,000
|
|
6/4/2020
|
+0.40 / +2.17%
|
18.50
|
18.90
|
18.50
|
18.80
|
18.57
|
12.60
|
24,400
|
|
6/3/2020
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.40
|
18.40
|
18.47
|
12.33
|
9,000
|
|
6/2/2020
|
+0.40 / +2.22%
|
18.20
|
19.00
|
18.20
|
18.40
|
18.68
|
12.33
|
13,000
|
|
6/1/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.06
|
13,000
|
|
5/29/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.06
|
0
|
|
5/28/2020
|
-1.00 / -5.26%
|
18.00
|
19.00
|
18.00
|
18.00
|
18.09
|
12.06
|
23,500
|
|
5/27/2020
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.73
|
100
|
|
5/26/2020
|
+0.50 / +2.78%
|
18.30
|
18.50
|
18.10
|
18.50
|
18.41
|
12.40
|
7,300
|
|
5/25/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.06
|
3,000
|
|
5/22/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.06
|
0
|
|
5/21/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.06
|
0
|
|
5/20/2020
|
+0.50 / +2.86%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.98
|
12.06
|
11,600
|
|
5/19/2020
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.73
|
4,000
|
|
5/18/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.39
|
0
|
|
5/15/2020
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.39
|
900
|
|
5/14/2020
|
+1.00 / +5.95%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.93
|
100
|
|
5/13/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.26
|
900
|
|
5/12/2020
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.26
|
500
|
|
5/11/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.39
|
304,800
|
|
5/8/2020
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.39
|
1,000
|
|
5/7/2020
|
-0.90 / -4.89%
|
19.00
|
19.00
|
17.50
|
17.50
|
18.76
|
11.73
|
15,900
|
|
5/6/2020
|
+1.40 / +8.24%
|
18.30
|
18.40
|
18.30
|
18.40
|
18.33
|
12.33
|
16,000
|
|
|