|
Closing price on 3/28/2025
|
|
| Open |
26.90 |
| High |
27.70 |
| Low |
26.70 |
| Volume |
120,600 |
| Split-adjusted Price |
22.21 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
+0.20 / +0.75%
|
26.90
|
27.70
|
26.70
|
26.80
|
27.21
|
22.21
|
120,600
|
|
|
3/27/2025
|
+1.00 / +3.91%
|
25.40
|
26.80
|
25.20
|
26.60
|
26.28
|
22.04
|
213,300
|
|
|
3/26/2025
|
-0.40 / -1.54%
|
26.00
|
26.20
|
25.20
|
25.60
|
25.84
|
21.21
|
59,300
|
|
|
3/25/2025
|
+1.00 / +4.00%
|
25.50
|
26.00
|
25.00
|
26.00
|
25.53
|
21.55
|
96,400
|
|
|
3/24/2025
|
-0.90 / -3.47%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.39
|
20.72
|
65,400
|
|
|
3/21/2025
|
-0.40 / -1.52%
|
26.20
|
26.40
|
25.70
|
25.90
|
25.98
|
21.46
|
70,500
|
|
|
3/20/2025
|
+0.10 / +0.38%
|
26.20
|
26.40
|
25.80
|
26.30
|
26.08
|
21.79
|
95,900
|
|
|
3/19/2025
|
-0.10 / -0.38%
|
26.00
|
26.60
|
26.00
|
26.20
|
26.30
|
21.71
|
89,000
|
|
|
3/18/2025
|
-0.20 / -0.75%
|
26.50
|
26.90
|
26.30
|
26.30
|
26.48
|
21.79
|
80,500
|
|
|
3/17/2025
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.10
|
26.50
|
26.32
|
21.96
|
147,700
|
|
|
3/14/2025
|
+0.20 / +0.76%
|
26.60
|
26.70
|
26.10
|
26.50
|
26.38
|
21.96
|
94,000
|
|
|
3/13/2025
|
+0.10 / +0.38%
|
26.20
|
26.80
|
26.00
|
26.30
|
26.35
|
21.79
|
145,700
|
|
|
3/12/2025
|
-0.80 / -2.96%
|
26.60
|
27.20
|
25.90
|
26.20
|
26.27
|
21.71
|
303,000
|
|
|
3/11/2025
|
-0.50 / -1.82%
|
27.60
|
27.60
|
26.50
|
27.00
|
26.82
|
22.38
|
336,200
|
|
|
3/10/2025
|
-0.80 / -2.83%
|
28.50
|
28.50
|
27.40
|
27.50
|
27.60
|
22.79
|
95,000
|
|
|
3/7/2025
|
+0.80 / +2.91%
|
27.50
|
29.50
|
27.50
|
28.30
|
28.49
|
23.45
|
339,100
|
|
|
3/6/2025
|
0.00 / 0.00%
|
27.50
|
27.70
|
26.90
|
27.50
|
27.25
|
22.79
|
84,700
|
|
|
3/5/2025
|
-0.20 / -0.72%
|
27.90
|
28.00
|
26.90
|
27.50
|
27.40
|
22.79
|
95,500
|
|
|
3/4/2025
|
+0.80 / +2.97%
|
26.60
|
28.00
|
26.60
|
27.70
|
27.47
|
22.96
|
226,700
|
|
|
3/3/2025
|
-1.00 / -3.58%
|
28.00
|
28.50
|
26.80
|
26.90
|
27.20
|
22.29
|
165,100
|
|
|
2/28/2025
|
+1.90 / +7.31%
|
26.00
|
28.50
|
25.50
|
27.90
|
27.28
|
23.12
|
345,100
|
|
|
2/27/2025
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.40
|
26.00
|
25.69
|
21.55
|
250,200
|
|
|
2/26/2025
|
-1.70 / -6.12%
|
27.70
|
27.70
|
25.30
|
26.10
|
26.11
|
21.63
|
501,100
|
|
|
2/25/2025
|
-0.70 / -2.46%
|
29.00
|
29.20
|
27.10
|
27.80
|
27.84
|
23.04
|
275,600
|
|
|
2/24/2025
|
+1.20 / +4.40%
|
27.30
|
29.30
|
27.30
|
28.50
|
28.47
|
23.62
|
292,100
|
|
|
2/21/2025
|
+1.50 / +5.81%
|
26.50
|
27.90
|
25.70
|
27.30
|
27.16
|
22.62
|
419,100
|
|
|
2/20/2025
|
+0.70 / +2.79%
|
25.10
|
26.60
|
24.70
|
25.80
|
25.80
|
21.38
|
354,000
|
|
|
2/19/2025
|
-0.20 / -0.79%
|
27.00
|
27.00
|
24.60
|
25.10
|
25.05
|
20.80
|
142,400
|
|
|
2/18/2025
|
+0.60 / +2.43%
|
25.00
|
26.30
|
24.80
|
25.30
|
25.50
|
20.97
|
232,900
|
|
|
2/17/2025
|
+2.20 / +9.78%
|
22.80
|
24.70
|
22.80
|
24.70
|
24.07
|
20.47
|
568,800
|
|
|