|
Closing price on 3/27/2026
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
13,300 |
| Split-adjusted Price |
16.70 |
There is no data on 3/28/2026. Display data on 3/27/2026 instead.
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.58
|
16.70
|
13,300
|
|
|
3/26/2026
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.47
|
16.60
|
16,100
|
|
|
3/25/2026
|
+0.50 / +3.11%
|
16.10
|
17.00
|
16.00
|
16.60
|
16.37
|
16.60
|
124,200
|
|
|
3/24/2026
|
+0.30 / +1.90%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.06
|
16.10
|
61,000
|
|
|
3/23/2026
|
-0.90 / -5.39%
|
16.00
|
17.00
|
15.70
|
15.80
|
16.07
|
15.80
|
83,700
|
|
|
3/20/2026
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.48
|
16.70
|
74,600
|
|
|
3/19/2026
|
-0.20 / -1.20%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.21
|
16.40
|
81,200
|
|
|
3/18/2026
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.64
|
16.60
|
48,200
|
|
|
3/17/2026
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.72
|
16.80
|
35,900
|
|
|
3/16/2026
|
-0.10 / -0.59%
|
16.70
|
17.00
|
16.50
|
16.80
|
16.68
|
16.80
|
47,000
|
|
|
3/13/2026
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.93
|
16.90
|
67,400
|
|
|
3/12/2026
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.80
|
17.00
|
16.93
|
17.00
|
28,700
|
|
|
3/11/2026
|
+0.50 / +3.03%
|
15.00
|
17.60
|
15.00
|
17.00
|
16.75
|
17.00
|
58,600
|
|
|
3/10/2026
|
+0.90 / +5.77%
|
15.70
|
16.80
|
15.70
|
16.50
|
16.34
|
16.50
|
65,100
|
|
|
3/9/2026
|
-1.60 / -9.30%
|
16.60
|
17.10
|
15.60
|
15.60
|
15.83
|
15.60
|
248,300
|
|
|
3/6/2026
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.11
|
17.20
|
79,300
|
|
|
3/5/2026
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.27
|
17.20
|
41,300
|
|
|
3/4/2026
|
-0.20 / -1.15%
|
17.50
|
17.50
|
16.90
|
17.20
|
17.08
|
17.20
|
162,100
|
|
|
3/3/2026
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.20
|
17.40
|
17.40
|
17.40
|
116,900
|
|
|
3/2/2026
|
-0.20 / -1.12%
|
17.20
|
17.70
|
17.20
|
17.60
|
17.46
|
17.60
|
154,300
|
|
|
2/27/2026
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.72
|
17.80
|
91,500
|
|
|
2/26/2026
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.50
|
17.80
|
17.65
|
17.80
|
190,800
|
|
|
2/25/2026
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.79
|
17.90
|
82,900
|
|
|
2/24/2026
|
-0.20 / -1.10%
|
18.00
|
18.10
|
17.70
|
17.90
|
17.86
|
17.90
|
57,100
|
|
|
2/23/2026
|
+0.30 / +1.69%
|
17.80
|
18.10
|
17.70
|
18.10
|
17.90
|
18.10
|
109,900
|
|
|
2/13/2026
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.60
|
17.80
|
17.72
|
17.80
|
52,100
|
|
|
2/12/2026
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.51
|
17.60
|
36,900
|
|
|
2/11/2026
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.69
|
17.60
|
45,300
|
|
|
2/10/2026
|
0.00 / 0.00%
|
17.60
|
18.60
|
17.50
|
17.80
|
17.85
|
17.80
|
121,400
|
|
|
2/9/2026
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.40
|
17.80
|
17.81
|
17.80
|
106,100
|
|
|