|
Closing price on 5/19/2025
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
22.00 |
| Volume |
133,000 |
| Split-adjusted Price |
18.23 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2025
|
-0.40 / -1.79%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.08
|
18.23
|
133,000
|
|
|
5/16/2025
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.27
|
18.56
|
75,500
|
|
|
5/15/2025
|
-0.30 / -1.32%
|
22.50
|
22.70
|
22.20
|
22.50
|
22.45
|
18.65
|
118,100
|
|
|
5/14/2025
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.40
|
22.80
|
22.63
|
18.89
|
52,200
|
|
|
5/13/2025
|
-0.40 / -1.72%
|
23.70
|
23.70
|
22.80
|
22.90
|
23.01
|
18.98
|
70,000
|
|
|
5/12/2025
|
+1.30 / +5.91%
|
22.40
|
23.30
|
22.40
|
23.30
|
22.80
|
19.31
|
153,500
|
|
|
5/9/2025
|
-0.50 / -2.22%
|
22.50
|
22.50
|
21.90
|
22.00
|
22.13
|
18.23
|
69,400
|
|
|
5/8/2025
|
+0.40 / +1.81%
|
22.20
|
22.60
|
21.90
|
22.50
|
22.25
|
18.65
|
72,400
|
|
|
5/7/2025
|
-0.40 / -1.78%
|
22.40
|
22.50
|
22.10
|
22.10
|
22.35
|
18.31
|
85,300
|
|
|
5/6/2025
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.30
|
22.50
|
22.50
|
18.65
|
125,500
|
|
|
5/5/2025
|
-0.60 / -2.60%
|
23.20
|
23.50
|
22.20
|
22.50
|
22.56
|
18.65
|
119,600
|
|
|
4/29/2025
|
+0.10 / +0.43%
|
23.00
|
23.90
|
22.80
|
23.10
|
23.24
|
19.14
|
85,400
|
|
|
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
|
|
|