|
Closing price on 7/22/2015
|
|
| Open |
20.30 |
| High |
20.50 |
| Low |
20.30 |
| Volume |
2,500 |
| Split-adjusted Price |
7.00 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2015
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.43
|
7.00
|
2,500
|
|
|
7/21/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.00
|
1,200
|
|
|
7/20/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.00
|
900
|
|
|
7/17/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.00
|
0
|
|
|
7/16/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.00
|
0
|
|
|
7/15/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.00
|
28,800
|
|
|
7/14/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.00
|
0
|
|
|
7/13/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.00
|
108
|
|
|
7/10/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.00
|
2,012
|
|
|
7/9/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.00
|
4,300
|
|
|
7/8/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.00
|
78
|
|
|
7/7/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.00
|
1,816
|
|
|
7/6/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.00
|
20
|
|
|
7/3/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.00
|
0
|
|
|
7/2/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.00
|
40
|
|
|
7/1/2015
|
-2.10 / -9.29%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.00
|
1,600
|
|
|
6/30/2015
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
7.72
|
400
|
|
|
6/29/2015
|
+1.00 / +4.85%
|
20.80
|
21.60
|
20.80
|
21.60
|
20.94
|
7.38
|
4,400
|
|
|
6/26/2015
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
7.04
|
0
|
|
|
6/25/2015
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
7.04
|
0
|
|
|
6/24/2015
|
-0.10 / -0.48%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
7.04
|
3,100
|
|
|
6/23/2015
|
+0.20 / +0.98%
|
20.60
|
21.00
|
20.60
|
20.70
|
20.67
|
6.73
|
700
|
|
|
6/22/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.67
|
8,600
|
|
|
6/19/2015
|
+0.40 / +1.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.67
|
500
|
|
|
6/18/2015
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
6.54
|
0
|
|
|
6/17/2015
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
6.54
|
0
|
|
|
6/16/2015
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
6.54
|
130
|
|
|
6/15/2015
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
6.54
|
116
|
|
|
6/12/2015
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
6.54
|
12
|
|
|
6/11/2015
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
6.54
|
0
|
|
|