Closing price on 7/11/2022
|
|
Open |
26.50 |
High |
27.40 |
Low |
26.50 |
Volume |
11,000 |
Split-adjusted Price |
24.39 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2022
|
0.00 / 0.00%
|
26.50
|
27.40
|
26.50
|
27.40
|
26.98
|
24.39
|
11,000
|
|
7/8/2022
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
24.39
|
0
|
|
7/7/2022
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
24.39
|
3,600
|
|
7/6/2022
|
-0.10 / -0.36%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
24.39
|
300
|
|
7/5/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
24.48
|
0
|
|
7/4/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
24.48
|
0
|
|
7/1/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
24.48
|
0
|
|
6/30/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
24.48
|
0
|
|
6/29/2022
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
24.48
|
100
|
|
6/28/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.20
|
27.00
|
26.62
|
24.04
|
500
|
|
6/27/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.04
|
0
|
|
6/24/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.04
|
500
|
|
6/23/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.04
|
0
|
|
6/22/2022
|
+0.50 / +1.89%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
24.04
|
100
|
|
6/21/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
23.59
|
0
|
|
6/20/2022
|
-1.00 / -3.64%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
23.59
|
10,500
|
|
6/17/2022
|
-0.80 / -2.83%
|
26.50
|
27.50
|
26.50
|
27.50
|
26.52
|
24.48
|
5,600
|
|
6/16/2022
|
+1.50 / +5.60%
|
27.00
|
28.30
|
27.00
|
28.30
|
27.03
|
25.19
|
10,200
|
|
6/15/2022
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
23.86
|
17,200
|
|
6/14/2022
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
23.86
|
1,600
|
|
6/13/2022
|
-1.30 / -4.63%
|
26.50
|
26.80
|
26.30
|
26.80
|
26.66
|
23.86
|
14,100
|
|
6/10/2022
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
25.01
|
0
|
|
6/9/2022
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
25.01
|
0
|
|
6/8/2022
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
25.01
|
0
|
|
6/7/2022
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
25.01
|
0
|
|
6/6/2022
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
25.01
|
0
|
|
6/3/2022
|
+1.60 / +6.04%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
25.01
|
100
|
|
6/2/2022
|
-1.30 / -4.68%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
23.59
|
10,700
|
|
6/1/2022
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
24.75
|
0
|
|
5/31/2022
|
-0.20 / -0.71%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
24.75
|
200
|
|
|