Closing price on 9/8/2020
|
|
Open |
22.10 |
High |
22.30 |
Low |
22.00 |
Volume |
28,600 |
Split-adjusted Price |
14.94 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2020
|
-0.10 / -0.45%
|
22.10
|
22.30
|
22.00
|
22.30
|
22.22
|
14.94
|
28,600
|
|
9/7/2020
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.40
|
22.40
|
22.43
|
15.01
|
86,900
|
|
9/4/2020
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.30
|
22.40
|
22.33
|
15.01
|
121,800
|
|
9/3/2020
|
+0.20 / +0.90%
|
22.10
|
22.50
|
21.00
|
22.30
|
22.23
|
14.94
|
14,400
|
|
9/1/2020
|
-0.30 / -1.34%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.21
|
14.81
|
11,800
|
|
8/31/2020
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.30
|
22.40
|
22.44
|
15.01
|
28,300
|
|
8/28/2020
|
+0.20 / +0.90%
|
22.40
|
22.50
|
22.20
|
22.50
|
22.37
|
15.08
|
33,000
|
|
8/27/2020
|
+0.50 / +2.29%
|
21.80
|
22.50
|
21.70
|
22.30
|
22.08
|
14.94
|
49,000
|
|
8/26/2020
|
+0.30 / +1.40%
|
21.60
|
21.80
|
21.00
|
21.80
|
21.50
|
14.61
|
49,800
|
|
8/25/2020
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.00
|
21.50
|
21.43
|
14.41
|
43,900
|
|
8/24/2020
|
+1.30 / +6.40%
|
21.50
|
21.60
|
20.80
|
21.60
|
21.19
|
14.47
|
105,300
|
|
8/21/2020
|
0.00 / 0.00%
|
20.30
|
20.80
|
20.30
|
20.30
|
20.42
|
13.60
|
10,000
|
|
8/20/2020
|
+0.80 / +4.10%
|
19.60
|
20.30
|
19.60
|
20.30
|
20.00
|
13.60
|
91,600
|
|
8/19/2020
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
13.07
|
1,500
|
|
8/18/2020
|
+0.20 / +1.03%
|
20.20
|
20.20
|
19.60
|
19.70
|
19.77
|
13.20
|
41,500
|
|
8/17/2020
|
+0.50 / +2.63%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.31
|
13.07
|
180,900
|
|
8/14/2020
|
+0.10 / +0.53%
|
18.90
|
20.10
|
18.90
|
19.00
|
19.41
|
12.73
|
19,800
|
|
8/13/2020
|
+0.30 / +1.61%
|
18.80
|
19.00
|
18.80
|
18.90
|
18.90
|
12.66
|
102,800
|
|
8/12/2020
|
-0.30 / -1.59%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.62
|
12.46
|
46,600
|
|
8/11/2020
|
+0.10 / +0.53%
|
18.60
|
18.90
|
18.50
|
18.90
|
18.74
|
12.66
|
11,700
|
|
8/10/2020
|
-0.10 / -0.53%
|
18.60
|
18.90
|
18.60
|
18.80
|
18.87
|
12.60
|
4,300
|
|
8/7/2020
|
+0.20 / +1.07%
|
18.40
|
18.90
|
18.40
|
18.90
|
18.51
|
12.66
|
3,200
|
|
8/6/2020
|
-0.30 / -1.58%
|
19.00
|
19.30
|
18.70
|
18.70
|
19.07
|
12.53
|
21,500
|
|
8/5/2020
|
+0.40 / +2.15%
|
20.10
|
20.10
|
19.00
|
19.00
|
19.07
|
12.73
|
12,600
|
|
8/4/2020
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.10
|
18.60
|
18.36
|
12.46
|
15,700
|
|
8/3/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
18.00
|
18.60
|
18.31
|
12.46
|
133,100
|
|
7/31/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.56
|
12.46
|
2,600
|
|
7/30/2020
|
-0.10 / -0.53%
|
18.60
|
18.70
|
18.60
|
18.60
|
18.61
|
12.46
|
7,400
|
|
7/29/2020
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
12.53
|
100
|
|
7/28/2020
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.40
|
18.60
|
18.65
|
12.46
|
11,800
|
|
|