Closing price on 9/24/2024
|
|
Open |
22.70 |
High |
23.60 |
Low |
22.60 |
Volume |
24,700 |
Split-adjusted Price |
23.10 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2024
|
+0.20 / +0.87%
|
22.70
|
23.60
|
22.60
|
23.10
|
23.01
|
23.10
|
24,700
|
|
9/23/2024
|
-0.70 / -2.97%
|
23.60
|
23.60
|
22.50
|
22.90
|
22.97
|
22.90
|
118,200
|
|
9/20/2024
|
-0.40 / -1.67%
|
24.00
|
24.50
|
23.50
|
23.60
|
23.88
|
23.60
|
98,100
|
|
9/19/2024
|
-0.40 / -1.64%
|
24.30
|
24.50
|
24.00
|
24.00
|
24.10
|
24.00
|
61,300
|
|
9/18/2024
|
-0.40 / -1.61%
|
24.80
|
24.80
|
24.30
|
24.40
|
24.40
|
24.40
|
38,200
|
|
9/17/2024
|
+0.70 / +2.90%
|
26.10
|
26.10
|
24.20
|
24.80
|
24.51
|
24.80
|
22,700
|
|
9/16/2024
|
-0.90 / -3.60%
|
25.00
|
25.00
|
24.10
|
24.10
|
24.44
|
24.10
|
70,600
|
|
9/13/2024
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.50
|
25.00
|
24.56
|
25.00
|
13,400
|
|
9/12/2024
|
+0.10 / +0.40%
|
25.00
|
25.20
|
24.70
|
25.00
|
24.82
|
25.00
|
10,400
|
|
9/11/2024
|
+0.60 / +2.47%
|
24.10
|
25.00
|
23.50
|
24.90
|
24.24
|
24.90
|
48,800
|
|
9/10/2024
|
-1.30 / -5.08%
|
25.40
|
25.60
|
24.30
|
24.30
|
24.73
|
24.30
|
127,300
|
|
9/9/2024
|
-1.10 / -4.12%
|
26.40
|
26.60
|
25.50
|
25.60
|
25.86
|
25.60
|
85,500
|
|
9/6/2024
|
0.00 / 0.00%
|
26.70
|
26.80
|
26.40
|
26.70
|
26.52
|
26.70
|
35,600
|
|
9/5/2024
|
-0.70 / -2.55%
|
26.90
|
27.00
|
26.70
|
26.70
|
26.80
|
26.70
|
39,100
|
|
9/4/2024
|
-0.10 / -0.36%
|
26.90
|
27.80
|
26.80
|
27.40
|
27.06
|
27.40
|
44,900
|
|
8/30/2024
|
+0.20 / +0.73%
|
27.20
|
27.50
|
26.80
|
27.50
|
27.25
|
27.50
|
38,300
|
|
8/29/2024
|
-0.10 / -0.36%
|
27.50
|
27.60
|
26.90
|
27.30
|
27.18
|
27.30
|
117,000
|
|
8/28/2024
|
+0.40 / +1.48%
|
27.00
|
27.40
|
27.00
|
27.40
|
27.09
|
27.40
|
71,600
|
|
8/27/2024
|
-0.70 / -2.53%
|
27.70
|
27.70
|
27.00
|
27.00
|
27.11
|
27.00
|
85,700
|
|
8/26/2024
|
0.00 / 0.00%
|
27.70
|
28.50
|
27.60
|
27.70
|
27.80
|
27.70
|
23,100
|
|
8/23/2024
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.10
|
27.70
|
27.31
|
27.70
|
81,400
|
|
8/22/2024
|
+0.60 / +2.21%
|
27.20
|
29.00
|
27.20
|
27.70
|
28.13
|
27.70
|
112,800
|
|
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
|
|
|