Closing price on 7/20/2023
|
|
Open |
24.50 |
High |
24.50 |
Low |
24.50 |
Volume |
0 |
Split-adjusted Price |
24.50 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
7/19/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
7/18/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
7/17/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
7/14/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
7/13/2023
|
0.00 / 0.00%
|
22.40
|
24.50
|
22.40
|
24.50
|
22.90
|
24.50
|
5,300
|
|
7/12/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
7/11/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
7/10/2023
|
+1.80 / +7.93%
|
24.20
|
24.50
|
24.20
|
24.50
|
24.47
|
24.50
|
3,300
|
|
7/7/2023
|
+0.50 / +2.04%
|
24.30
|
25.00
|
24.30
|
25.00
|
24.36
|
22.70
|
1,100
|
|
7/6/2023
|
-0.30 / -1.21%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.25
|
1,000
|
|
7/5/2023
|
+0.40 / +1.64%
|
24.10
|
24.80
|
24.10
|
24.80
|
24.76
|
22.52
|
4,800
|
|
7/4/2023
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
22.16
|
0
|
|
7/3/2023
|
+1.20 / +5.17%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
22.16
|
15,200
|
|
6/30/2023
|
-1.60 / -6.45%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
21.07
|
300
|
|
6/29/2023
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
22.52
|
6,600
|
|
6/28/2023
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
22.52
|
0
|
|
6/27/2023
|
+0.10 / +0.40%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
22.52
|
100
|
|
6/26/2023
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
22.43
|
0
|
|
6/23/2023
|
+2.20 / +9.78%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
22.43
|
30,000
|
|
6/22/2023
|
-1.50 / -6.25%
|
24.50
|
25.20
|
22.50
|
22.50
|
24.25
|
20.43
|
7,000
|
|
6/21/2023
|
-1.00 / -4.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
21.79
|
4,500
|
|
6/20/2023
|
0.00 / 0.00%
|
25.00
|
26.30
|
25.00
|
25.00
|
25.05
|
22.70
|
4,800
|
|
6/19/2023
|
-0.50 / -1.96%
|
25.00
|
25.50
|
25.00
|
25.00
|
25.29
|
22.70
|
25,600
|
|
6/16/2023
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.54
|
23.15
|
3,600
|
|
6/15/2023
|
-0.40 / -1.52%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.11
|
23.61
|
900
|
|
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
|
|
|