|
Closing price on 9/10/2021
|
|
| Open |
19.20 |
| High |
19.80 |
| Low |
19.00 |
| Volume |
31,600 |
| Split-adjusted Price |
16.37 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2021
|
+0.10 / +0.52%
|
19.20
|
19.80
|
19.00
|
19.50
|
19.15
|
16.37
|
31,600
|
|
|
9/9/2021
|
-0.10 / -0.51%
|
20.10
|
20.10
|
19.10
|
19.40
|
19.45
|
16.29
|
16,500
|
|
|
9/8/2021
|
-0.40 / -2.01%
|
19.20
|
19.80
|
19.20
|
19.50
|
19.61
|
16.37
|
49,200
|
|
|
9/7/2021
|
+0.40 / +2.05%
|
21.00
|
21.00
|
19.00
|
19.90
|
19.46
|
16.71
|
20,300
|
|
|
9/6/2021
|
+1.50 / +8.33%
|
18.00
|
19.80
|
17.50
|
19.50
|
19.11
|
16.37
|
118,400
|
|
|
9/1/2021
|
+0.10 / +0.56%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.47
|
15.11
|
18,200
|
|
|
8/31/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.03
|
0
|
|
|
8/30/2021
|
+0.70 / +4.07%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.90
|
15.03
|
200
|
|
|
8/27/2021
|
-0.40 / -2.27%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.01
|
14.44
|
22,400
|
|
|
8/26/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.78
|
0
|
|
|
8/25/2021
|
+0.70 / +4.14%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.78
|
100
|
|
|
8/24/2021
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.14
|
14.19
|
2,100
|
|
|
8/23/2021
|
-0.90 / -5.00%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
14.36
|
200
|
|
|
8/20/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
18.00
|
17.19
|
15.11
|
3,200
|
|
|
8/19/2021
|
+0.90 / +5.26%
|
17.40
|
18.00
|
17.40
|
18.00
|
17.40
|
15.11
|
300
|
|
|
8/18/2021
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.03
|
14.36
|
30,600
|
|
|
8/17/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.27
|
9,000
|
|
|
8/16/2021
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
14.27
|
2,200
|
|
|
8/13/2021
|
+0.40 / +2.35%
|
16.90
|
17.40
|
16.90
|
17.40
|
16.91
|
14.61
|
39,200
|
|
|
8/12/2021
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.91
|
14.27
|
13,900
|
|
|
8/11/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.19
|
12,600
|
|
|
8/10/2021
|
-0.10 / -0.59%
|
17.70
|
17.70
|
16.90
|
16.90
|
16.92
|
14.19
|
18,200
|
|
|
8/9/2021
|
-0.40 / -2.30%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.00
|
14.27
|
2,000
|
|
|
8/6/2021
|
+0.30 / +1.75%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.50
|
14.61
|
400
|
|
|
8/5/2021
|
-0.60 / -3.39%
|
17.00
|
17.40
|
17.00
|
17.10
|
17.00
|
14.36
|
22,600
|
|
|
8/4/2021
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.86
|
0
|
|
|
8/3/2021
|
+0.70 / +4.12%
|
17.00
|
17.70
|
16.90
|
17.70
|
16.90
|
14.86
|
3,500
|
|
|
8/2/2021
|
-0.20 / -1.16%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.11
|
14.27
|
3,800
|
|
|
7/30/2021
|
-0.20 / -1.15%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.14
|
14.44
|
2,100
|
|
|
7/29/2021
|
+0.50 / +2.96%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.61
|
100
|
|
|