Closing price on 8/9/2024
|
|
Open |
13.90 |
High |
13.90 |
Low |
13.90 |
Volume |
400 |
Split-adjusted Price |
13.90 |
|
|
SJG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
400
|
|
8/8/2024
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.90
|
13.80
|
600
|
|
8/7/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
900
|
|
8/6/2024
|
+0.80 / +6.06%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.90
|
14.00
|
2,500
|
|
8/5/2024
|
-0.50 / -3.70%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.20
|
13.00
|
5,900
|
|
8/2/2024
|
-1.80 / -11.84%
|
14.60
|
14.60
|
13.10
|
13.40
|
13.50
|
13.40
|
4,900
|
|
8/1/2024
|
-0.30 / -1.96%
|
14.30
|
16.00
|
14.30
|
15.00
|
15.20
|
15.00
|
4,000
|
|
7/31/2024
|
-1.90 / -11.73%
|
15.50
|
15.50
|
14.30
|
14.30
|
15.30
|
14.30
|
2,900
|
|
7/30/2024
|
+0.50 / +3.14%
|
15.20
|
16.50
|
15.20
|
16.40
|
16.20
|
16.40
|
600
|
|
7/29/2024
|
+0.80 / +5.33%
|
15.10
|
16.50
|
15.10
|
15.80
|
15.90
|
15.80
|
900
|
|
7/26/2024
|
-1.00 / -6.25%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
15.00
|
900
|
|
7/25/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
900
|
|
7/24/2024
|
-0.50 / -3.13%
|
16.10
|
16.50
|
15.50
|
15.50
|
16.00
|
15.50
|
3,200
|
|
7/23/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
7/22/2024
|
+0.80 / +5.06%
|
15.90
|
16.60
|
15.90
|
16.60
|
16.00
|
16.60
|
700
|
|
7/19/2024
|
+1.70 / +11.72%
|
15.60
|
16.30
|
15.60
|
16.20
|
15.80
|
16.20
|
1,500
|
|
7/18/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.50
|
14.50
|
3,300
|
|
7/17/2024
|
0.00 / 0.00%
|
15.30
|
15.50
|
14.00
|
15.50
|
14.50
|
15.50
|
3,800
|
|
7/16/2024
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.50
|
15.50
|
3,500
|
|
7/15/2024
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1,100
|
|
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
|
|
|