|
Closing price on 2/25/2015
|
|
| Open |
21.80 |
| High |
21.90 |
| Low |
21.80 |
| Volume |
3,740 |
| Split-adjusted Price |
7.09 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2015
|
+1.00 / +4.81%
|
21.80
|
21.90
|
21.80
|
21.80
|
21.80
|
7.09
|
3,740
|
|
|
2/24/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
6.76
|
0
|
|
|
2/13/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
6.76
|
0
|
|
|
2/12/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
6.76
|
0
|
|
|
2/11/2015
|
+1.80 / +9.47%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
6.76
|
500
|
|
|
2/10/2015
|
-0.90 / -4.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.18
|
13,000
|
|
|
2/9/2015
|
-2.20 / -9.95%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.90
|
6.47
|
1,900
|
|
|
2/6/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
7.19
|
108
|
|
|
2/5/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
7.19
|
120
|
|
|
2/4/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
7.19
|
0
|
|
|
2/3/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
7.19
|
44
|
|
|
2/2/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
7.19
|
0
|
|
|
1/30/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
7.19
|
100
|
|
|
1/29/2015
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
7.19
|
300
|
|
|
1/28/2015
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.15
|
2,100
|
|
|
1/27/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.99
|
16
|
|
|
1/26/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.99
|
0
|
|
|
1/23/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.99
|
3,200
|
|
|
1/22/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.99
|
1,500
|
|
|
1/21/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.99
|
7,240
|
|
|
1/20/2015
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
6.99
|
5,270
|
|
|
1/19/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.99
|
1,400
|
|
|
1/16/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.99
|
6,500
|
|
|
1/15/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.99
|
8,500
|
|
|
1/14/2015
|
+1.50 / +7.14%
|
21.50
|
23.00
|
21.50
|
22.50
|
22.50
|
6.99
|
8,200
|
|
|
1/13/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.53
|
0
|
|
|
1/12/2015
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.53
|
330
|
|
|
1/9/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.37
|
0
|
|
|
1/8/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.37
|
100
|
|
|
1/7/2015
|
+1.80 / +9.63%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.50
|
6.37
|
4,700
|
|
|