Closing price on 6/7/2018
|
|
Open |
26.50 |
High |
26.50 |
Low |
26.50 |
Volume |
1,300 |
Split-adjusted Price |
13.17 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2018
|
+0.50 / +1.92%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.17
|
1,300
|
|
6/6/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.92
|
0
|
|
6/5/2018
|
-0.70 / -2.62%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.06
|
12.92
|
183,370
|
|
6/4/2018
|
+2.40 / +9.88%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
13.27
|
109,100
|
|
6/1/2018
|
-2.70 / -10.00%
|
24.30
|
24.50
|
24.30
|
24.30
|
24.34
|
12.08
|
283,500
|
|
5/31/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.42
|
1,000
|
|
5/30/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.42
|
3,300
|
|
5/29/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.42
|
4,900
|
|
5/28/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.42
|
0
|
|
5/25/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.42
|
2,900
|
|
5/24/2018
|
-0.10 / -0.37%
|
26.00
|
27.00
|
26.00
|
27.00
|
26.29
|
13.42
|
1,400
|
|
5/23/2018
|
+0.10 / +0.37%
|
26.50
|
27.10
|
26.50
|
27.10
|
26.92
|
13.47
|
5,700
|
|
5/22/2018
|
-1.50 / -5.26%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
13.42
|
1,600
|
|
5/21/2018
|
+2.00 / +7.55%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
14.16
|
100
|
|
5/18/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.17
|
0
|
|
5/17/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.17
|
0
|
|
5/16/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.17
|
3,200
|
|
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
|
|
|