Closing price on 8/4/2023
|
|
Open |
22.50 |
High |
22.60 |
Low |
22.50 |
Volume |
2,700 |
Split-adjusted Price |
22.60 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2023
|
-1.00 / -4.24%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.54
|
22.60
|
2,700
|
|
8/3/2023
|
+1.00 / +4.42%
|
21.30
|
23.60
|
21.30
|
23.60
|
22.45
|
23.60
|
200
|
|
8/2/2023
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2,700
|
|
8/1/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1,500
|
|
7/31/2023
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2,100
|
|
7/28/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
0
|
|
7/27/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
0
|
|
7/26/2023
|
+0.70 / +3.15%
|
22.10
|
22.90
|
22.00
|
22.90
|
22.04
|
22.90
|
2,600
|
|
7/25/2023
|
+0.20 / +0.91%
|
22.90
|
22.90
|
22.20
|
22.20
|
22.90
|
22.20
|
175,700
|
|
7/24/2023
|
-1.00 / -4.35%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.16
|
22.00
|
700
|
|
7/21/2023
|
-1.50 / -6.12%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1,000
|
|
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
|
|
|