Closing price on 9/14/2022
|
|
Open |
36.50 |
High |
36.50 |
Low |
36.50 |
Volume |
0 |
Split-adjusted Price |
32.49 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2022
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
32.49
|
0
|
|
9/13/2022
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
32.49
|
0
|
|
9/12/2022
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
32.49
|
0
|
|
9/9/2022
|
+0.50 / +1.39%
|
33.00
|
36.50
|
33.00
|
36.50
|
35.10
|
32.49
|
702,100
|
|
9/8/2022
|
+2.70 / +8.11%
|
30.10
|
36.00
|
30.10
|
36.00
|
34.16
|
32.05
|
5,100
|
|
9/7/2022
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
29.64
|
0
|
|
9/6/2022
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
29.64
|
0
|
|
9/5/2022
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
29.64
|
0
|
|
8/31/2022
|
-2.10 / -5.93%
|
32.50
|
33.30
|
32.50
|
33.30
|
32.77
|
29.64
|
300
|
|
8/30/2022
|
+0.80 / +2.31%
|
33.80
|
35.40
|
31.30
|
35.40
|
33.10
|
31.51
|
500
|
|
8/29/2022
|
+0.80 / +2.37%
|
30.50
|
34.60
|
30.50
|
34.60
|
31.04
|
30.80
|
4,300
|
|
8/26/2022
|
-2.30 / -6.37%
|
34.00
|
34.00
|
32.50
|
33.80
|
33.10
|
30.09
|
2,282,000
|
|
8/25/2022
|
+3.20 / +9.73%
|
32.00
|
36.10
|
32.00
|
36.10
|
35.78
|
32.14
|
25,500
|
|
8/24/2022
|
-0.10 / -0.30%
|
30.00
|
33.00
|
30.00
|
32.90
|
31.23
|
29.29
|
1,200
|
|
8/23/2022
|
+3.00 / +10.00%
|
30.00
|
33.00
|
30.00
|
33.00
|
31.75
|
29.38
|
6,000
|
|
8/22/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
26.71
|
0
|
|
8/19/2022
|
+0.10 / +0.33%
|
29.90
|
30.00
|
29.90
|
30.00
|
30.00
|
26.71
|
2,000
|
|
8/18/2022
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
26.62
|
0
|
|
8/17/2022
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
26.62
|
0
|
|
8/16/2022
|
+0.40 / +1.36%
|
29.70
|
29.90
|
29.60
|
29.90
|
29.83
|
26.62
|
6,600
|
|
8/15/2022
|
-0.40 / -1.34%
|
28.00
|
29.70
|
27.70
|
29.50
|
28.17
|
26.26
|
2,300
|
|
8/12/2022
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
26.62
|
0
|
|
8/11/2022
|
+0.70 / +2.40%
|
29.20
|
29.90
|
29.20
|
29.90
|
29.59
|
26.62
|
4,500
|
|
8/10/2022
|
0.00 / 0.00%
|
29.20
|
30.00
|
29.20
|
29.20
|
29.40
|
25.99
|
800
|
|
8/9/2022
|
+0.10 / +0.34%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
25.99
|
100
|
|
8/8/2022
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.10
|
29.10
|
29.13
|
25.90
|
3,700
|
|
8/5/2022
|
-0.90 / -3.00%
|
29.00
|
30.00
|
29.00
|
29.10
|
29.90
|
25.90
|
12,500
|
|
8/4/2022
|
-1.90 / -5.96%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
26.71
|
1,200
|
|
8/3/2022
|
+0.70 / +2.24%
|
31.20
|
31.90
|
31.20
|
31.90
|
31.90
|
28.40
|
38,300
|
|
8/2/2022
|
+0.70 / +2.30%
|
30.50
|
33.50
|
30.50
|
31.20
|
32.74
|
27.77
|
40,700
|
|
|