Closing price on 10/17/2025
|
|
Open |
18.00 |
High |
18.00 |
Low |
17.80 |
Volume |
12,400 |
Split-adjusted Price |
18.00 |
There is no data on 10/19/2025. Display data on 10/17/2025 instead.
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.94
|
18.00
|
12,400
|
|
10/16/2025
|
+0.40 / +2.27%
|
17.80
|
18.00
|
17.70
|
18.00
|
17.77
|
18.00
|
22,200
|
|
10/15/2025
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.66
|
17.60
|
18,300
|
|
10/14/2025
|
-0.30 / -1.66%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.88
|
17.80
|
44,200
|
|
10/13/2025
|
-0.10 / -0.55%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.02
|
18.10
|
42,800
|
|
10/10/2025
|
+0.10 / +0.55%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.04
|
18.20
|
63,500
|
|
10/9/2025
|
+0.10 / +0.56%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.07
|
18.10
|
32,300
|
|
10/8/2025
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.90
|
18.00
|
18.07
|
18.00
|
54,300
|
|
10/7/2025
|
-0.20 / -1.10%
|
18.20
|
18.30
|
17.90
|
18.00
|
18.00
|
18.00
|
55,500
|
|
10/6/2025
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.20
|
18.20
|
18.22
|
18.20
|
19,900
|
|
10/3/2025
|
-0.20 / -1.09%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.28
|
18.20
|
44,000
|
|
10/2/2025
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.51
|
18.40
|
40,700
|
|
10/1/2025
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.62
|
18.60
|
54,900
|
|
9/30/2025
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.50
|
18.70
|
18.68
|
18.70
|
69,600
|
|
9/29/2025
|
-0.20 / -1.05%
|
18.90
|
19.00
|
18.70
|
18.80
|
18.83
|
18.80
|
38,500
|
|
9/26/2025
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.04
|
19.00
|
32,400
|
|
9/25/2025
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.13
|
19.10
|
63,700
|
|
9/24/2025
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.20
|
19.09
|
19.20
|
30,800
|
|
9/23/2025
|
+0.20 / +1.05%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.23
|
19.20
|
14,400
|
|
9/22/2025
|
+0.40 / +2.15%
|
18.10
|
19.00
|
18.10
|
19.00
|
18.82
|
19.00
|
69,400
|
|
9/19/2025
|
-0.40 / -2.11%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.76
|
18.60
|
88,000
|
|
9/18/2025
|
-0.10 / -0.52%
|
19.10
|
19.60
|
19.00
|
19.00
|
19.19
|
19.00
|
116,100
|
|
9/17/2025
|
-0.60 / -3.05%
|
19.80
|
19.90
|
19.00
|
19.10
|
19.40
|
19.10
|
140,000
|
|
9/16/2025
|
-0.80 / -3.90%
|
20.80
|
20.80
|
19.70
|
19.70
|
20.06
|
19.70
|
216,300
|
|
9/15/2025
|
-0.50 / -2.38%
|
21.00
|
21.40
|
20.50
|
20.50
|
20.85
|
20.50
|
99,800
|
|
9/12/2025
|
+0.70 / +3.45%
|
20.40
|
21.20
|
20.40
|
21.00
|
20.72
|
21.00
|
69,900
|
|
9/11/2025
|
-0.60 / -2.87%
|
20.90
|
20.90
|
20.20
|
20.30
|
20.40
|
20.30
|
38,000
|
|
9/10/2025
|
+0.10 / +0.48%
|
20.90
|
21.40
|
20.70
|
20.90
|
20.87
|
20.90
|
45,200
|
|
9/9/2025
|
-0.30 / -1.42%
|
21.20
|
21.80
|
20.70
|
20.80
|
20.99
|
20.80
|
37,900
|
|
9/8/2025
|
-1.10 / -4.95%
|
22.10
|
22.10
|
21.10
|
21.10
|
21.67
|
21.10
|
116,000
|
|
|