|
Closing price on 5/6/2020
|
|
| Open |
18.30 |
| High |
18.40 |
| Low |
18.30 |
| Volume |
16,000 |
| Split-adjusted Price |
10.22 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2020
|
+1.40 / +8.24%
|
18.30
|
18.40
|
18.30
|
18.40
|
18.33
|
10.22
|
16,000
|
|
|
5/5/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.44
|
0
|
|
|
5/4/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.44
|
0
|
|
|
4/29/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.44
|
0
|
|
|
4/28/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.44
|
4,000
|
|
|
4/27/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.44
|
12,000
|
|
|
4/24/2020
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.44
|
3,400
|
|
|
4/23/2020
|
-1.80 / -9.52%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.50
|
800
|
|
|
4/22/2020
|
+0.60 / +3.28%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
10.50
|
100
|
|
|
4/21/2020
|
+1.50 / +8.93%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
10.16
|
100
|
|
|
4/20/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.33
|
0
|
|
|
4/17/2020
|
-1.60 / -8.70%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.33
|
10,000
|
|
|
4/16/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
10.22
|
0
|
|
|
4/15/2020
|
+1.60 / +9.52%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
10.22
|
100
|
|
|
4/14/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.33
|
0
|
|
|
4/13/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.33
|
0
|
|
|
4/10/2020
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.91
|
9.33
|
2,200
|
|
|
4/9/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.44
|
0
|
|
|
4/8/2020
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.44
|
100
|
|
|
4/7/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.72
|
0
|
|
|
4/6/2020
|
+0.60 / +3.55%
|
17.00
|
17.50
|
16.60
|
17.50
|
16.93
|
9.72
|
4,200
|
|
|
4/3/2020
|
-0.10 / -0.59%
|
18.00
|
18.00
|
16.90
|
16.90
|
17.27
|
9.38
|
300
|
|
|
4/1/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.44
|
600
|
|
|
3/31/2020
|
+1.10 / +6.92%
|
14.70
|
17.00
|
14.70
|
17.00
|
14.79
|
9.44
|
5,200
|
|
|
3/30/2020
|
+1.30 / +8.90%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.83
|
200
|
|
|
3/27/2020
|
-1.00 / -5.88%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.32
|
8.11
|
12,100
|
|
|
3/26/2020
|
-1.00 / -5.56%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.80
|
8.61
|
20,000
|
|
|
3/25/2020
|
0.00 / 0.00%
|
16.60
|
18.00
|
16.60
|
18.00
|
16.61
|
9.12
|
10,100
|
|
|
3/24/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.12
|
0
|
|
|
3/23/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.12
|
0
|
|
|