Closing price on 7/12/2024
|
|
Open |
15.70 |
High |
15.70 |
Low |
15.60 |
Volume |
2,900 |
Split-adjusted Price |
15.60 |
|
|
SJG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2024
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.70
|
15.60
|
2,900
|
|
7/11/2024
|
-0.40 / -2.48%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
15.70
|
3,200
|
|
7/10/2024
|
-0.20 / -1.20%
|
16.10
|
16.50
|
15.60
|
16.50
|
16.10
|
16.50
|
3,800
|
|
7/9/2024
|
-0.60 / -3.47%
|
17.00
|
17.00
|
16.40
|
16.70
|
16.70
|
16.70
|
6,000
|
|
7/8/2024
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.30
|
17.20
|
200
|
|
7/5/2024
|
-0.90 / -5.08%
|
17.70
|
18.00
|
16.00
|
16.80
|
17.30
|
16.80
|
2,500
|
|
7/4/2024
|
+0.70 / +4.05%
|
17.50
|
19.20
|
17.50
|
18.00
|
17.70
|
18.00
|
2,600
|
|
7/3/2024
|
+2.30 / +14.94%
|
15.40
|
17.70
|
15.40
|
17.70
|
17.30
|
17.70
|
4,900
|
|
7/2/2024
|
-2.50 / -14.45%
|
15.90
|
16.00
|
14.80
|
14.80
|
15.40
|
14.80
|
14,500
|
|
7/1/2024
|
-1.80 / -10.40%
|
18.50
|
18.50
|
15.50
|
15.50
|
17.30
|
15.50
|
2,900
|
|
6/28/2024
|
-1.20 / -6.78%
|
17.70
|
19.00
|
16.50
|
16.50
|
17.30
|
16.50
|
6,500
|
|
6/27/2024
|
-2.30 / -11.62%
|
21.30
|
21.30
|
17.10
|
17.50
|
17.70
|
17.50
|
17,800
|
|
6/26/2024
|
-3.30 / -14.47%
|
22.80
|
22.80
|
19.40
|
19.50
|
19.80
|
19.50
|
25,300
|
|
6/25/2024
|
-1.80 / -7.73%
|
26.70
|
26.70
|
19.90
|
21.50
|
22.80
|
21.50
|
29,200
|
|
6/24/2024
|
+3.00 / +14.78%
|
23.30
|
23.30
|
23.20
|
23.30
|
23.30
|
23.30
|
62,900
|
|
6/21/2024
|
+2.60 / +14.69%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
34,100
|
|
6/20/2024
|
+2.30 / +14.94%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8,400
|
|
6/19/2024
|
+2.00 / +14.81%
|
13.50
|
15.50
|
13.50
|
15.50
|
15.40
|
15.50
|
71,500
|
|
6/18/2024
|
+0.10 / +0.75%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.50
|
13.50
|
1,900
|
|
6/17/2024
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0
|
|
6/14/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.20
|
13.60
|
13.40
|
13.60
|
14,300
|
|
6/13/2024
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0
|
|
6/12/2024
|
+0.50 / +3.85%
|
13.90
|
13.90
|
13.40
|
13.50
|
13.60
|
13.50
|
3,800
|
|
6/11/2024
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.00
|
13.20
|
5,800
|
|
6/10/2024
|
-0.20 / -1.47%
|
13.50
|
13.50
|
13.00
|
13.40
|
13.20
|
13.40
|
11,000
|
|
6/7/2024
|
+0.20 / +1.50%
|
13.50
|
13.90
|
13.30
|
13.50
|
13.60
|
13.50
|
8,000
|
|
6/6/2024
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
100
|
|
6/5/2024
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.30
|
13.40
|
20,700
|
|
6/4/2024
|
-0.60 / -4.32%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3,700
|
|
6/3/2024
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
100
|
|
|