Closing price on 7/24/2024
|
|
Open |
24.10 |
High |
24.90 |
Low |
24.00 |
Volume |
15,700 |
Split-adjusted Price |
24.80 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2024
|
-0.50 / -1.98%
|
24.10
|
24.90
|
24.00
|
24.80
|
24.54
|
24.80
|
15,700
|
|
7/23/2024
|
-0.20 / -0.78%
|
24.30
|
25.30
|
24.10
|
25.30
|
24.34
|
25.30
|
78,300
|
|
7/22/2024
|
-0.10 / -0.39%
|
24.70
|
25.90
|
23.10
|
25.50
|
23.88
|
25.50
|
18,200
|
|
7/19/2024
|
-0.70 / -2.66%
|
26.00
|
26.10
|
25.60
|
25.60
|
25.81
|
25.60
|
23,600
|
|
7/18/2024
|
-0.40 / -1.50%
|
25.80
|
26.30
|
24.20
|
26.30
|
25.65
|
26.30
|
10,500
|
|
7/17/2024
|
-0.70 / -2.55%
|
27.00
|
27.00
|
26.20
|
26.70
|
26.39
|
26.70
|
7,800
|
|
7/16/2024
|
+0.80 / +3.01%
|
26.40
|
27.40
|
26.40
|
27.40
|
26.56
|
27.40
|
16,100
|
|
7/15/2024
|
-0.10 / -0.37%
|
26.70
|
26.70
|
26.30
|
26.60
|
26.46
|
26.60
|
24,100
|
|
7/12/2024
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.50
|
26.70
|
26.61
|
26.70
|
11,300
|
|
7/11/2024
|
+0.20 / +0.75%
|
27.00
|
27.00
|
26.50
|
26.80
|
26.67
|
26.80
|
15,800
|
|
7/10/2024
|
-0.80 / -2.92%
|
27.90
|
27.90
|
26.60
|
26.60
|
27.11
|
26.60
|
7,400
|
|
7/9/2024
|
+0.70 / +2.62%
|
26.60
|
27.80
|
26.60
|
27.40
|
26.96
|
27.40
|
40,500
|
|
7/8/2024
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.50
|
26.70
|
26.75
|
26.70
|
29,700
|
|
7/5/2024
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.50
|
26.70
|
26.68
|
26.70
|
34,400
|
|
7/4/2024
|
+0.10 / +0.37%
|
26.70
|
27.00
|
26.70
|
26.80
|
26.78
|
26.80
|
47,800
|
|
7/3/2024
|
-0.20 / -0.74%
|
26.60
|
26.90
|
26.50
|
26.70
|
26.71
|
26.70
|
63,000
|
|
7/2/2024
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.60
|
26.90
|
26.76
|
26.90
|
10,600
|
|
7/1/2024
|
+0.10 / +0.37%
|
27.50
|
27.50
|
26.40
|
27.00
|
26.74
|
27.00
|
6,500
|
|
6/28/2024
|
0.00 / 0.00%
|
27.10
|
27.10
|
26.40
|
26.90
|
26.60
|
26.90
|
38,000
|
|
6/27/2024
|
+0.10 / +0.37%
|
27.80
|
27.80
|
26.70
|
26.90
|
26.96
|
26.90
|
33,100
|
|
6/26/2024
|
+0.10 / +0.37%
|
27.40
|
27.40
|
26.50
|
26.80
|
26.72
|
26.80
|
82,100
|
|
6/25/2024
|
-0.30 / -1.11%
|
28.00
|
28.00
|
26.30
|
26.70
|
26.81
|
26.70
|
41,100
|
|
6/24/2024
|
-1.10 / -3.91%
|
28.50
|
28.70
|
26.60
|
27.00
|
27.23
|
27.00
|
72,500
|
|
6/21/2024
|
0.00 / 0.00%
|
28.10
|
28.70
|
27.60
|
28.10
|
28.04
|
28.10
|
82,900
|
|
6/20/2024
|
+1.10 / +4.07%
|
27.00
|
28.80
|
27.00
|
28.10
|
28.24
|
28.10
|
176,000
|
|
6/19/2024
|
+1.20 / +4.65%
|
26.00
|
27.50
|
26.00
|
27.00
|
26.62
|
27.00
|
196,300
|
|
6/18/2024
|
+0.20 / +0.78%
|
25.60
|
26.00
|
25.10
|
25.80
|
25.72
|
25.80
|
77,800
|
|
6/17/2024
|
+0.10 / +0.39%
|
25.50
|
25.60
|
25.30
|
25.60
|
25.40
|
25.60
|
18,600
|
|
6/14/2024
|
-0.40 / -1.54%
|
25.90
|
26.50
|
25.50
|
25.50
|
25.82
|
25.50
|
57,900
|
|
6/13/2024
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.90
|
25.90
|
25.99
|
25.90
|
47,700
|
|
|