|
Closing price on 9/11/2015
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
23.10 |
| Volume |
2,800 |
| Split-adjusted Price |
7.89 |
|
|
SJE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2015
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
7.89
|
2,800
|
|
|
9/10/2015
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.86
|
3,900
|
|
|
9/9/2015
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.52
|
3,816
|
|
|
9/8/2015
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
7.45
|
0
|
|
|
9/7/2015
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
7.45
|
0
|
|
|
9/4/2015
|
-0.20 / -0.91%
|
22.50
|
22.50
|
21.80
|
21.80
|
22.15
|
7.45
|
250
|
|
|
9/3/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.52
|
0
|
|
|
9/1/2015
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.52
|
700
|
|
|
8/31/2015
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
7.45
|
0
|
|
|
8/28/2015
|
-0.30 / -1.36%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
7.45
|
100
|
|
|
8/27/2015
|
-0.40 / -1.78%
|
22.50
|
22.80
|
22.10
|
22.10
|
22.61
|
7.55
|
1,900
|
|
|
8/26/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.69
|
131
|
|
|
8/25/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.69
|
0
|
|
|
8/24/2015
|
+1.00 / +4.65%
|
21.60
|
22.50
|
21.50
|
22.50
|
22.38
|
7.69
|
17,300
|
|
|
8/21/2015
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
7.35
|
900
|
|
|
8/20/2015
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.52
|
100
|
|
|
8/19/2015
|
+1.50 / +7.50%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
7.35
|
1,000
|
|
|
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
|
|
|