|
Closing price on 8/18/2015
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
20.00 |
| Volume |
5,100 |
| Split-adjusted Price |
6.83 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2015
|
-2.20 / -9.91%
|
22.00
|
22.00
|
20.00
|
20.00
|
22.00
|
6.83
|
5,100
|
|
|
8/17/2015
|
+1.70 / +8.29%
|
21.00
|
22.20
|
21.00
|
22.20
|
22.06
|
7.59
|
5,300
|
|
|
8/14/2015
|
-2.00 / -8.89%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.00
|
800
|
|
|
8/13/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.69
|
1,016
|
|
|
8/12/2015
|
0.00 / 0.00%
|
20.50
|
22.50
|
20.50
|
22.50
|
21.06
|
7.69
|
3,600
|
|
|
8/11/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.69
|
460
|
|
|
8/10/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.69
|
16
|
|
|
8/7/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.69
|
0
|
|
|
8/6/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.69
|
1,100
|
|
|
8/5/2015
|
+1.80 / +8.70%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.69
|
1,200
|
|
|
8/4/2015
|
-1.30 / -5.91%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
7.07
|
100
|
|
|
8/3/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.52
|
0
|
|
|
7/31/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.52
|
60
|
|
|
7/30/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.52
|
68
|
|
|
7/29/2015
|
+1.50 / +7.32%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.52
|
3,060
|
|
|
7/28/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.00
|
0
|
|
|
7/27/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.00
|
0
|
|
|
7/24/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.00
|
432
|
|
|
7/23/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.00
|
2,000
|
|
|
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
|
|
|