Closing price on 7/31/2020
|
|
Open |
18.80 |
High |
18.80 |
Low |
18.50 |
Volume |
2,600 |
Split-adjusted Price |
12.46 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.56
|
12.46
|
2,600
|
|
7/30/2020
|
-0.10 / -0.53%
|
18.60
|
18.70
|
18.60
|
18.60
|
18.61
|
12.46
|
7,400
|
|
7/29/2020
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
12.53
|
100
|
|
7/28/2020
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.40
|
18.60
|
18.65
|
12.46
|
11,800
|
|
7/27/2020
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.00
|
18.50
|
18.62
|
12.40
|
64,100
|
|
7/24/2020
|
-0.20 / -1.07%
|
18.50
|
18.90
|
18.40
|
18.50
|
18.58
|
12.40
|
32,900
|
|
7/23/2020
|
-0.20 / -1.06%
|
18.50
|
18.80
|
18.50
|
18.70
|
18.78
|
12.53
|
12,000
|
|
7/22/2020
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.60
|
18.90
|
18.76
|
12.66
|
12,900
|
|
7/21/2020
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.60
|
18.90
|
18.73
|
12.66
|
6,900
|
|
7/20/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
12.66
|
8,000
|
|
7/17/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
12.66
|
8,000
|
|
7/16/2020
|
+0.30 / +1.61%
|
18.60
|
19.00
|
18.60
|
18.90
|
18.82
|
12.66
|
66,900
|
|
7/15/2020
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
12.46
|
9,500
|
|
7/14/2020
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
12.46
|
10,500
|
|
7/13/2020
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
12.46
|
28,100
|
|
7/10/2020
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.50
|
18.60
|
18.61
|
12.46
|
48,900
|
|
7/9/2020
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.60
|
18.60
|
18.66
|
12.46
|
34,100
|
|
7/8/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.49
|
12.40
|
24,000
|
|
7/7/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.48
|
12.40
|
18,800
|
|
7/6/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.48
|
12.40
|
6,000
|
|
7/3/2020
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.30
|
18.50
|
18.43
|
12.40
|
10,400
|
|
7/2/2020
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.51
|
12.53
|
11,300
|
|
7/1/2020
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
12.53
|
0
|
|
6/30/2020
|
-0.10 / -0.53%
|
18.30
|
18.70
|
18.00
|
18.70
|
18.16
|
12.53
|
17,000
|
|
6/29/2020
|
-1.90 / -9.18%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.71
|
12.60
|
9,400
|
|
6/26/2020
|
+1.80 / +9.52%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
13.87
|
100
|
|
6/25/2020
|
+0.40 / +2.16%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.50
|
12.66
|
103,000
|
|
6/24/2020
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.59
|
12.40
|
18,100
|
|
6/23/2020
|
+0.20 / +1.06%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
12.73
|
42,200
|
|
6/22/2020
|
+0.20 / +1.08%
|
18.80
|
19.00
|
18.60
|
18.80
|
18.81
|
12.60
|
43,000
|
|
|