|
Closing price on 3/7/2025
|
|
| Open |
27.50 |
| High |
29.50 |
| Low |
27.50 |
| Volume |
339,100 |
| Split-adjusted Price |
28.30 |
There is no data on 3/10/2025. Display data on 3/7/2025 instead.
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
+0.80 / +2.91%
|
27.50
|
29.50
|
27.50
|
28.30
|
28.49
|
28.30
|
339,100
|
|
|
3/6/2025
|
0.00 / 0.00%
|
27.50
|
27.70
|
26.90
|
27.50
|
27.25
|
27.50
|
84,700
|
|
|
3/5/2025
|
-0.20 / -0.72%
|
27.90
|
28.00
|
26.90
|
27.50
|
27.40
|
27.50
|
95,500
|
|
|
3/4/2025
|
+0.80 / +2.97%
|
26.60
|
28.00
|
26.60
|
27.70
|
27.47
|
27.70
|
226,700
|
|
|
3/3/2025
|
-1.00 / -3.58%
|
28.00
|
28.50
|
26.80
|
26.90
|
27.20
|
26.90
|
165,100
|
|
|
2/28/2025
|
+1.90 / +7.31%
|
26.00
|
28.50
|
25.50
|
27.90
|
27.28
|
27.90
|
345,100
|
|
|
2/27/2025
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.40
|
26.00
|
25.69
|
26.00
|
250,200
|
|
|
2/26/2025
|
-1.70 / -6.12%
|
27.70
|
27.70
|
25.30
|
26.10
|
26.11
|
26.10
|
501,100
|
|
|
2/25/2025
|
-0.70 / -2.46%
|
29.00
|
29.20
|
27.10
|
27.80
|
27.84
|
27.80
|
275,600
|
|
|
2/24/2025
|
+1.20 / +4.40%
|
27.30
|
29.30
|
27.30
|
28.50
|
28.47
|
28.50
|
292,100
|
|
|
2/21/2025
|
+1.50 / +5.81%
|
26.50
|
27.90
|
25.70
|
27.30
|
27.16
|
27.30
|
419,100
|
|
|
2/20/2025
|
+0.70 / +2.79%
|
25.10
|
26.60
|
24.70
|
25.80
|
25.80
|
25.80
|
354,000
|
|
|
2/19/2025
|
-0.20 / -0.79%
|
27.00
|
27.00
|
24.60
|
25.10
|
25.05
|
25.10
|
142,400
|
|
|
2/18/2025
|
+0.60 / +2.43%
|
25.00
|
26.30
|
24.80
|
25.30
|
25.50
|
25.30
|
232,900
|
|
|
2/17/2025
|
+2.20 / +9.78%
|
22.80
|
24.70
|
22.80
|
24.70
|
24.07
|
24.70
|
568,800
|
|
|
2/14/2025
|
+0.30 / +1.35%
|
22.50
|
23.60
|
22.30
|
22.50
|
22.73
|
22.50
|
205,800
|
|
|
2/13/2025
|
+0.90 / +4.23%
|
21.70
|
22.90
|
21.20
|
22.20
|
22.01
|
22.20
|
235,200
|
|
|
2/12/2025
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.00
|
21.30
|
21.29
|
21.30
|
87,400
|
|
|
2/11/2025
|
-0.60 / -2.74%
|
22.00
|
22.50
|
20.70
|
21.30
|
21.44
|
21.30
|
296,400
|
|
|
2/10/2025
|
-0.10 / -0.45%
|
22.00
|
23.20
|
21.70
|
21.90
|
22.35
|
21.90
|
231,300
|
|
|
2/7/2025
|
+1.10 / +5.26%
|
21.00
|
22.90
|
20.80
|
22.00
|
22.46
|
22.00
|
420,400
|
|
|
2/6/2025
|
-0.30 / -1.42%
|
21.80
|
22.20
|
20.90
|
20.90
|
21.34
|
20.90
|
241,000
|
|
|
2/5/2025
|
+1.90 / +9.84%
|
20.50
|
21.20
|
20.10
|
21.20
|
21.03
|
21.20
|
1,007,500
|
|
|
2/4/2025
|
+1.70 / +9.66%
|
17.90
|
19.30
|
17.60
|
19.30
|
19.15
|
19.30
|
756,300
|
|
|
2/3/2025
|
-0.30 / -1.68%
|
17.90
|
18.10
|
17.60
|
17.60
|
17.68
|
17.60
|
5,300
|
|
|
1/24/2025
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.60
|
17.90
|
17.94
|
17.90
|
1,600
|
|
|
1/23/2025
|
+0.20 / +1.14%
|
17.60
|
18.10
|
17.40
|
17.80
|
17.54
|
17.80
|
12,100
|
|
|
1/22/2025
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.74
|
17.60
|
23,200
|
|
|
1/21/2025
|
-0.40 / -2.20%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.73
|
17.80
|
27,300
|
|
|
1/20/2025
|
+0.20 / +1.11%
|
17.90
|
18.20
|
17.80
|
18.20
|
17.90
|
18.20
|
19,900
|
|
|