|
Closing price on 4/29/2021
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.30 |
| Volume |
100 |
| Split-adjusted Price |
11.34 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
-0.70 / -4.12%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.34
|
100
|
|
|
4/28/2021
|
+0.20 / +1.19%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.01
|
11.83
|
6,900
|
|
|
4/27/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.69
|
0
|
|
|
4/26/2021
|
+0.30 / +1.82%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.82
|
11.69
|
11,300
|
|
|
4/23/2021
|
-0.50 / -2.94%
|
16.10
|
16.80
|
16.10
|
16.50
|
16.63
|
11.48
|
5,400
|
|
|
4/22/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.83
|
0
|
|
|
4/20/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.83
|
100
|
|
|
4/19/2021
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.01
|
11.83
|
3,900
|
|
|
4/16/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.83
|
2,000
|
|
|
4/15/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.99
|
11.83
|
3,900
|
|
|
4/14/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.83
|
1,700
|
|
|
4/13/2021
|
-0.70 / -3.95%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.19
|
11.83
|
1,400
|
|
|
4/12/2021
|
-0.20 / -1.12%
|
17.10
|
17.70
|
17.00
|
17.70
|
17.62
|
12.31
|
3,000
|
|
|
4/9/2021
|
+0.60 / +3.47%
|
16.80
|
17.90
|
16.80
|
17.90
|
17.14
|
12.45
|
1,400
|
|
|
4/8/2021
|
+0.20 / +1.17%
|
17.10
|
17.30
|
16.80
|
17.30
|
17.09
|
12.04
|
11,300
|
|
|
4/7/2021
|
+0.10 / +0.59%
|
17.00
|
17.50
|
16.80
|
17.10
|
17.09
|
11.90
|
4,500
|
|
|
4/6/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.83
|
0
|
|
|
4/5/2021
|
-0.40 / -2.30%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.43
|
11.83
|
2,000
|
|
|
4/2/2021
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.00
|
17.40
|
17.32
|
12.11
|
11,906
|
|
|
4/1/2021
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.10
|
17.20
|
17.28
|
11.97
|
20,700
|
|
|
3/31/2021
|
+0.20 / +1.18%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.22
|
11.97
|
2,000
|
|
|
3/30/2021
|
-0.30 / -1.73%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.38
|
11.83
|
4,900
|
|
|
3/29/2021
|
+0.20 / +1.17%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.04
|
12.04
|
6,300
|
|
|
3/26/2021
|
-0.30 / -1.72%
|
16.50
|
17.40
|
16.10
|
17.10
|
16.97
|
11.90
|
5,900
|
|
|
3/25/2021
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.22
|
12.11
|
8,700
|
|
|
3/24/2021
|
-0.10 / -0.58%
|
17.50
|
18.20
|
17.10
|
17.10
|
18.15
|
11.90
|
26,580
|
|
|
3/23/2021
|
-0.20 / -1.15%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.97
|
1,800
|
|
|
3/22/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.11
|
66
|
|
|
3/19/2021
|
-0.50 / -2.79%
|
17.90
|
17.90
|
17.30
|
17.40
|
17.61
|
12.11
|
13,300
|
|
|
3/18/2021
|
-0.20 / -1.10%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.96
|
12.45
|
1,100
|
|
|