Closing price on 1/28/2016
|
|
Open |
28.80 |
High |
28.80 |
Low |
28.80 |
Volume |
100 |
Split-adjusted Price |
10.20 |
|
|
SJE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/28/2016
|
+2.30 / +8.68%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
10.20
|
100
|
|
1/27/2016
|
-2.50 / -8.62%
|
28.00
|
28.00
|
26.50
|
26.50
|
27.25
|
9.38
|
11,600
|
|
1/26/2016
|
-0.60 / -2.03%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.07
|
10.27
|
2,200
|
|
1/25/2016
|
+0.70 / +2.42%
|
26.40
|
29.60
|
26.40
|
29.60
|
26.50
|
10.48
|
3,100
|
|
1/22/2016
|
+0.80 / +2.85%
|
28.00
|
29.10
|
28.00
|
28.90
|
28.05
|
10.23
|
4,000
|
|
1/21/2016
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
9.95
|
0
|
|
1/20/2016
|
+2.10 / +8.08%
|
27.00
|
28.10
|
27.00
|
28.10
|
27.55
|
9.95
|
2,800
|
|
1/19/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
9.20
|
0
|
|
1/18/2016
|
-1.70 / -6.14%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.02
|
9.20
|
2,000
|
|
1/15/2016
|
-1.20 / -4.01%
|
28.00
|
31.00
|
28.00
|
28.70
|
29.93
|
9.81
|
5,200
|
|
1/14/2016
|
-1.10 / -3.55%
|
28.60
|
29.90
|
28.60
|
29.90
|
28.60
|
10.22
|
5,800
|
|
1/13/2016
|
+2.50 / +8.77%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
10.59
|
2,000
|
|
1/12/2016
|
-0.50 / -1.72%
|
29.00
|
29.90
|
28.50
|
28.50
|
29.01
|
9.74
|
10,100
|
|
1/11/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
9.91
|
0
|
|
1/8/2016
|
+0.10 / +0.35%
|
28.90
|
31.60
|
28.00
|
29.00
|
28.90
|
9.91
|
7,000
|
|
1/7/2016
|
+0.10 / +0.35%
|
27.60
|
28.90
|
27.60
|
28.90
|
27.90
|
9.88
|
4,600
|
|
1/6/2016
|
+0.80 / +2.86%
|
28.50
|
28.80
|
28.50
|
28.80
|
28.76
|
9.84
|
2,000
|
|
1/5/2016
|
-0.80 / -2.78%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
9.57
|
2,000
|
|
1/4/2016
|
+1.60 / +5.88%
|
28.70
|
28.80
|
28.70
|
28.80
|
28.73
|
9.84
|
300
|
|
12/31/2015
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
9.29
|
100
|
|
12/30/2015
|
-0.10 / -0.37%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
9.29
|
1,100
|
|
12/29/2015
|
-2.50 / -8.39%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
9.33
|
100
|
|
12/28/2015
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
10.18
|
0
|
|
12/25/2015
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
10.18
|
0
|
|
12/24/2015
|
-0.10 / -0.33%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
10.18
|
100
|
|
12/23/2015
|
+2.40 / +8.73%
|
27.80
|
29.90
|
27.80
|
29.90
|
28.33
|
10.22
|
400
|
|
12/22/2015
|
-2.00 / -6.78%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.40
|
300
|
|
12/21/2015
|
+1.00 / +3.51%
|
28.80
|
29.50
|
28.80
|
29.50
|
28.89
|
10.08
|
800
|
|
12/18/2015
|
+1.10 / +4.01%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.27
|
9.74
|
6,600
|
|
12/17/2015
|
-0.60 / -2.14%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.70
|
9.36
|
200
|
|
|