Closing price on 8/21/2024
|
|
Open |
27.30 |
High |
27.30 |
Low |
27.10 |
Volume |
44,500 |
Split-adjusted Price |
27.10 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2024
|
-0.10 / -0.37%
|
27.30
|
27.30
|
27.10
|
27.10
|
27.13
|
27.10
|
44,500
|
|
8/20/2024
|
-0.20 / -0.73%
|
27.00
|
27.40
|
27.00
|
27.20
|
27.05
|
27.20
|
54,100
|
|
8/19/2024
|
+0.20 / +0.74%
|
27.00
|
27.40
|
26.90
|
27.40
|
27.13
|
27.40
|
69,400
|
|
8/16/2024
|
+0.20 / +0.74%
|
26.70
|
27.30
|
26.50
|
27.20
|
26.86
|
27.20
|
480,595
|
|
8/15/2024
|
-0.10 / -0.37%
|
26.20
|
27.40
|
26.20
|
27.00
|
26.68
|
27.00
|
54,800
|
|
8/14/2024
|
-0.30 / -1.09%
|
27.40
|
27.60
|
27.00
|
27.10
|
27.19
|
27.10
|
50,300
|
|
8/13/2024
|
-0.60 / -2.14%
|
27.60
|
27.60
|
26.70
|
27.40
|
27.12
|
27.40
|
130,600
|
|
8/12/2024
|
-0.10 / -0.36%
|
28.10
|
28.20
|
27.70
|
28.00
|
27.93
|
28.00
|
69,000
|
|
8/9/2024
|
+0.10 / +0.36%
|
28.00
|
28.20
|
27.80
|
28.10
|
27.98
|
28.10
|
52,400
|
|
8/8/2024
|
+0.90 / +3.32%
|
27.10
|
29.80
|
27.10
|
28.00
|
28.76
|
28.00
|
371,400
|
|
8/7/2024
|
+1.70 / +6.69%
|
26.20
|
27.30
|
25.80
|
27.10
|
26.52
|
27.10
|
121,500
|
|
8/6/2024
|
-2.30 / -8.30%
|
28.10
|
28.10
|
25.40
|
25.40
|
26.08
|
25.40
|
853,700
|
|
8/5/2024
|
-0.20 / -0.72%
|
26.90
|
29.00
|
26.50
|
27.70
|
27.93
|
27.70
|
313,200
|
|
8/2/2024
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.00
|
27.90
|
27.86
|
27.90
|
49,900
|
|
8/1/2024
|
+2.50 / +9.84%
|
27.90
|
27.90
|
27.20
|
27.90
|
27.89
|
27.90
|
1,291,300
|
|
7/31/2024
|
-0.30 / -1.17%
|
24.10
|
25.40
|
24.10
|
25.40
|
24.48
|
25.40
|
21,900
|
|
7/30/2024
|
-0.30 / -1.15%
|
25.90
|
25.90
|
25.00
|
25.70
|
25.04
|
25.70
|
12,400
|
|
7/29/2024
|
-0.10 / -0.38%
|
26.10
|
26.10
|
25.80
|
26.00
|
25.90
|
26.00
|
1,500
|
|
7/26/2024
|
+0.90 / +3.57%
|
24.80
|
26.20
|
24.30
|
26.10
|
25.40
|
26.10
|
24,200
|
|
7/25/2024
|
+0.40 / +1.61%
|
25.30
|
25.30
|
24.30
|
25.20
|
25.01
|
25.20
|
2,800
|
|
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
|
|
|