Closing price on 7/30/2018
|
|
Open |
28.00 |
High |
28.00 |
Low |
28.00 |
Volume |
5,000 |
Split-adjusted Price |
13.91 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2018
|
+0.30 / +1.08%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
13.91
|
5,000
|
|
7/27/2018
|
+0.20 / +0.73%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
13.77
|
7,100
|
|
7/26/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
13.67
|
3,000
|
|
7/25/2018
|
+1.00 / +3.77%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.26
|
13.67
|
3,800
|
|
7/24/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.17
|
0
|
|
7/23/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.17
|
0
|
|
7/20/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.17
|
2,000
|
|
7/19/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.17
|
100
|
|
7/18/2018
|
+0.50 / +1.92%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.17
|
800
|
|
7/17/2018
|
-0.50 / -1.89%
|
25.90
|
26.00
|
25.90
|
26.00
|
26.00
|
12.92
|
4,200
|
|
7/16/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.17
|
0
|
|
7/13/2018
|
+2.30 / +9.50%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.17
|
100
|
|
7/12/2018
|
+2.20 / +10.00%
|
22.10
|
24.20
|
22.10
|
24.20
|
23.15
|
12.03
|
200
|
|
7/11/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.93
|
0
|
|
7/10/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.93
|
0
|
|
7/9/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.93
|
0
|
|
7/6/2018
|
+1.30 / +6.28%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.93
|
900
|
|
7/5/2018
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
10.29
|
0
|
|
7/4/2018
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
10.29
|
0
|
|
7/3/2018
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
10.29
|
0
|
|
7/2/2018
|
-2.00 / -8.81%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
10.29
|
100
|
|
6/29/2018
|
-2.30 / -9.20%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.28
|
100
|
|
6/28/2018
|
-1.50 / -5.66%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
12.42
|
82,000
|
|
6/27/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.17
|
80,780
|
|
6/26/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.17
|
75,280
|
|
6/25/2018
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.17
|
0
|
|
6/22/2018
|
+0.50 / +1.92%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.17
|
2,000
|
|
6/21/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.92
|
0
|
|
6/20/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.92
|
0
|
|
6/19/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.92
|
500
|
|
|