Closing price on 9/9/2019
|
|
Open |
22.60 |
High |
27.40 |
Low |
22.60 |
Volume |
1,500 |
Split-adjusted Price |
16.39 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2019
|
+1.70 / +6.77%
|
22.60
|
27.40
|
22.60
|
26.80
|
23.20
|
16.39
|
1,500
|
|
9/6/2019
|
+2.20 / +9.61%
|
22.50
|
25.10
|
21.80
|
25.10
|
23.06
|
15.35
|
1,000
|
|
9/5/2019
|
+1.50 / +7.01%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
14.00
|
100
|
|
9/4/2019
|
-1.70 / -7.36%
|
21.30
|
21.40
|
21.30
|
21.40
|
21.35
|
13.09
|
200
|
|
9/3/2019
|
+0.80 / +3.59%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
14.12
|
100
|
|
8/30/2019
|
-0.50 / -2.19%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
13.64
|
700
|
|
8/29/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.94
|
800
|
|
8/28/2019
|
+2.00 / +9.62%
|
22.70
|
22.80
|
20.60
|
22.80
|
21.31
|
13.94
|
1,500
|
|
8/27/2019
|
-0.60 / -2.80%
|
21.30
|
21.30
|
20.80
|
20.80
|
21.03
|
12.72
|
14,900
|
|
8/26/2019
|
-2.30 / -9.70%
|
22.50
|
25.90
|
21.40
|
21.40
|
21.71
|
13.09
|
18,400
|
|
8/23/2019
|
-0.90 / -3.66%
|
26.90
|
26.90
|
22.50
|
23.70
|
23.60
|
14.49
|
4,100
|
|
8/22/2019
|
0.00 / 0.00%
|
25.00
|
26.90
|
24.60
|
24.60
|
24.87
|
15.04
|
1,600
|
|
8/21/2019
|
-0.40 / -1.60%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
15.04
|
1,000
|
|
8/20/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.29
|
0
|
|
8/19/2019
|
+1.00 / +4.17%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.29
|
2,300
|
|
8/16/2019
|
-1.00 / -4.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.68
|
1,000
|
|
8/15/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.29
|
0
|
|
8/14/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.29
|
0
|
|
8/13/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.29
|
0
|
|
8/12/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.29
|
0
|
|
8/9/2019
|
-1.40 / -5.30%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.29
|
200
|
|
8/8/2019
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
16.14
|
0
|
|
8/7/2019
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
16.14
|
0
|
|
8/6/2019
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
16.14
|
300
|
|
8/5/2019
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
16.20
|
0
|
|
8/2/2019
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
16.20
|
0
|
|
8/1/2019
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
16.20
|
0
|
|
7/31/2019
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
16.20
|
0
|
|
7/30/2019
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
16.20
|
0
|
|
7/29/2019
|
-0.70 / -2.57%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
16.20
|
200
|
|
|