|
Closing price on 4/28/2025
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
22.50 |
| Volume |
41,100 |
| Split-adjusted Price |
19.06 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
+0.10 / +0.44%
|
23.20
|
23.20
|
22.50
|
23.00
|
22.81
|
19.06
|
41,100
|
|
|
4/25/2025
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.90
|
22.90
|
23.04
|
18.98
|
45,800
|
|
|
4/24/2025
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.80
|
23.00
|
22.97
|
19.06
|
55,500
|
|
|
4/23/2025
|
+0.50 / +2.22%
|
22.80
|
23.00
|
22.60
|
23.00
|
22.89
|
19.06
|
40,300
|
|
|
4/22/2025
|
-1.00 / -4.26%
|
23.20
|
23.20
|
21.50
|
22.50
|
21.91
|
18.65
|
84,000
|
|
|
4/21/2025
|
-0.10 / -0.42%
|
23.60
|
23.60
|
22.90
|
23.50
|
23.15
|
19.47
|
77,500
|
|
|
4/18/2025
|
+0.20 / +0.85%
|
23.70
|
23.80
|
23.30
|
23.60
|
23.53
|
19.56
|
77,500
|
|
|
4/17/2025
|
+0.20 / +0.86%
|
23.20
|
23.50
|
22.80
|
23.40
|
23.06
|
19.39
|
92,700
|
|
|
4/16/2025
|
+0.60 / +2.65%
|
22.00
|
23.60
|
20.80
|
23.20
|
23.07
|
19.23
|
178,000
|
|
|
4/15/2025
|
-0.20 / -0.88%
|
22.80
|
22.80
|
21.90
|
22.60
|
22.33
|
18.73
|
78,600
|
|
|
4/14/2025
|
+0.40 / +1.79%
|
23.00
|
23.00
|
22.30
|
22.80
|
22.55
|
18.89
|
193,000
|
|
|
4/11/2025
|
+0.70 / +3.23%
|
22.50
|
23.80
|
21.90
|
22.40
|
22.70
|
18.56
|
197,100
|
|
|
4/10/2025
|
+1.90 / +9.60%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.64
|
17.98
|
2,400
|
|
|
4/9/2025
|
-0.50 / -2.46%
|
19.50
|
20.70
|
18.90
|
19.80
|
19.49
|
16.41
|
207,900
|
|
|
4/8/2025
|
-2.20 / -9.78%
|
22.80
|
22.80
|
20.30
|
20.30
|
20.58
|
16.82
|
216,300
|
|
|
4/4/2025
|
-1.10 / -4.66%
|
21.50
|
23.50
|
21.40
|
22.50
|
22.09
|
18.65
|
214,300
|
|
|
4/3/2025
|
-2.60 / -9.92%
|
25.80
|
25.80
|
23.60
|
23.60
|
23.96
|
19.56
|
274,300
|
|
|
4/2/2025
|
+0.40 / +1.55%
|
25.90
|
26.90
|
25.60
|
26.20
|
26.33
|
21.71
|
58,600
|
|
|
4/1/2025
|
-0.40 / -1.53%
|
26.40
|
26.40
|
25.70
|
25.80
|
26.04
|
21.38
|
24,800
|
|
|
3/31/2025
|
-0.60 / -2.24%
|
26.40
|
26.70
|
26.00
|
26.20
|
26.17
|
21.71
|
90,000
|
|
|
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
|
|
|