Closing price on 9/11/2024
|
|
Open |
15.30 |
High |
15.30 |
Low |
15.30 |
Volume |
200 |
Split-adjusted Price |
15.30 |
|
|
SJG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2024
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
200
|
|
9/10/2024
|
-1.10 / -6.71%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.40
|
15.30
|
2,800
|
|
9/9/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
0
|
|
9/6/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
0
|
|
9/5/2024
|
+1.30 / +8.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
100
|
|
9/4/2024
|
+1.20 / +8.22%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.10
|
15.80
|
700
|
|
8/30/2024
|
-0.20 / -1.25%
|
14.10
|
15.80
|
14.10
|
15.80
|
14.60
|
15.80
|
700
|
|
8/29/2024
|
+0.80 / +5.26%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
100
|
|
8/28/2024
|
+1.80 / +12.86%
|
14.10
|
15.80
|
14.10
|
15.80
|
15.20
|
15.80
|
300
|
|
8/27/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
200
|
|
8/26/2024
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
14.00
|
1,000
|
|
8/23/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
14.00
|
2,300
|
|
8/22/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
8/21/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
8/20/2024
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
300
|
|
8/19/2024
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.80
|
13.70
|
600
|
|
8/16/2024
|
-0.20 / -1.44%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
13.70
|
3,300
|
|
8/15/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2,500
|
|
8/14/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
400
|
|
8/13/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0
|
|
8/12/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
100
|
|
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
|
|
|