Closing price on 9/6/2018
|
|
Open |
27.00 |
High |
29.60 |
Low |
27.00 |
Volume |
900 |
Split-adjusted Price |
14.71 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2018
|
0.00 / 0.00%
|
27.00
|
29.60
|
27.00
|
29.60
|
29.31
|
14.71
|
900
|
|
9/5/2018
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.71
|
0
|
|
9/4/2018
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.71
|
0
|
|
8/31/2018
|
+0.60 / +2.07%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.58
|
14.71
|
12,100
|
|
8/30/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
14.41
|
0
|
|
8/29/2018
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
14.41
|
1,200
|
|
8/28/2018
|
+1.50 / +5.45%
|
27.90
|
29.00
|
27.90
|
29.00
|
28.88
|
14.41
|
11,400
|
|
8/27/2018
|
-1.00 / -3.51%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
13.67
|
500
|
|
8/24/2018
|
+2.40 / +9.20%
|
26.20
|
28.50
|
26.20
|
28.50
|
28.15
|
14.16
|
4,900
|
|
8/23/2018
|
+0.60 / +2.35%
|
25.50
|
26.10
|
25.50
|
26.10
|
25.93
|
12.97
|
800
|
|
8/22/2018
|
0.00 / 0.00%
|
24.00
|
25.50
|
24.00
|
25.50
|
25.00
|
12.67
|
300
|
|
8/21/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.67
|
48
|
|
8/20/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.67
|
0
|
|
8/17/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.67
|
0
|
|
8/16/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.67
|
0
|
|
8/15/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.67
|
0
|
|
8/14/2018
|
-2.00 / -7.27%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.67
|
100
|
|
8/13/2018
|
-0.50 / -1.79%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
13.67
|
200
|
|
8/10/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
13.91
|
0
|
|
8/9/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
13.91
|
0
|
|
8/8/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
13.91
|
4,100
|
|
8/7/2018
|
+2.30 / +8.95%
|
26.00
|
28.00
|
26.00
|
28.00
|
27.96
|
13.91
|
4,600
|
|
8/6/2018
|
0.00 / 0.00%
|
24.00
|
25.70
|
24.00
|
25.70
|
24.17
|
12.77
|
2,000
|
|
8/3/2018
|
-2.30 / -8.21%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
12.77
|
200
|
|
8/2/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
13.91
|
0
|
|
8/1/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
13.91
|
0
|
|
7/31/2018
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
13.91
|
1,500
|
|
7/30/2018
|
+0.30 / +1.08%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
13.91
|
5,000
|
|
7/27/2018
|
+0.20 / +0.73%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
13.77
|
7,100
|
|
7/26/2018
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
13.67
|
3,000
|
|
|