NEW JERSEY RES CORP

Ticker: NJR CUSIP: 646025106 Class: COM

SEGALL BRYANT & HAMILL, LLC's Holding History (CIK: 0001006378)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 408,611 Value ($000) $18,845 Avg Close $45.82 Range $43.01 - $48.81

Q3 2025

Shares 345,139 Value ($000) $16,618 Avg Close $45.70 Range $43.60 - $47.80

Q2 2025

Shares 355,605 Value ($000) $15,938 Avg Close $45.56 Range $42.85 - $49.24

Q1 2025

Shares 362,653 Value ($000) $17,792 Avg Close $45.65 Range $43.13 - $48.54

Q4 2024

Shares 396,133 Value ($000) $18,480 Avg Close $45.21 Range $42.62 - $49.44

Q3 2024

Shares 422,000 Value ($000) $19,918 Avg Close $43.09 Range $39.30 - $45.89

Q2 2024

Shares 404,336 Value ($000) $17,281 Avg Close $40.34 Range $37.92 - $42.12

Q1 2024

Shares 477,923 Value ($000) $20,508 Avg Close $39.07 Range $36.47 - $42.37

Q4 2023

Shares 487,125 Value ($000) $21,716 Avg Close $39.12 Range $35.64 - $42.41

Q3 2023

Shares 487,120 Value ($000) $19,792 Avg Close $39.75 Range $36.99 - $43.19

Q2 2023

Shares 478,201 Value ($000) $22,571 Avg Close $45.41 Range $41.59 - $50.23

Q1 2023

Shares 592,092 Value ($000) $31 Avg Close $45.56 Range $43.13 - $47.91

Q4 2022

Shares 600,177 Value ($000) $30 Avg Close $40.52 Range $33.72 - $45.90

Q3 2022

Shares 671,050 Value ($000) $25,969 Avg Close $39.18 Range $34.19 - $41.64

Q2 2022

Shares 649,565 Value ($000) $28,922 Avg Close $39.17 Range $35.99 - $41.36

Q1 2022

Shares 645,919 Value ($000) $29,626 Avg Close $36.02 Range $32.63 - $40.67

Q4 2021

Shares 627,100 Value ($000) $25,748 Avg Close $33.14 Range $29.81 - $35.69

Q3 2021

Shares 559,154 Value ($000) $19,463 Avg Close $32.09 Range $29.44 - $34.70

Q2 2021

Shares 547,994 Value ($000) $21,684 Avg Close $35.55 Range $33.17 - $37.33

Q1 2021

Shares 548,775 Value ($000) $21,881 Avg Close $31.84 Range $27.78 - $35.75

Q4 2020

Shares 549,808 Value ($000) $19,544 Avg Close $26.92 Range $21.83 - $31.65

Q3 2020

Shares 471,169 Value ($000) $12,732 Avg Close $24.87 Range $21.36 - $27.53

Q2 2020

Shares 234,800 Value ($000) $7,665 Avg Close $26.81 Range $23.12 - $30.61

Q1 2020

Shares 186,414 Value ($000) $6,331 Avg Close $31.26 Range $17.07 - $35.73

Q4 2019

Shares 170,290 Value ($000) $7,590 Avg Close $34.36 Range $32.03 - $36.61

Q3 2019

Shares 149,497 Value ($000) $6,760 Avg Close $37.01 Range $34.35 - $39.93

Q2 2019

Shares 152,752 Value ($000) $7,603 Avg Close $38.68 Range $36.34 - $40.39

Q1 2019

Shares 187,154 Value ($000) $9,319 Avg Close $37.16 Range $34.24 - $39.63

Q4 2018

Shares 169,965 Value ($000) $7,762 Avg Close $36.60 Range $33.92 - $40.18

Q3 2018

Shares 131,946 Value ($000) $6,083 Avg Close $35.52 Range $34.39 - $36.86

Q2 2018

Shares 127,278 Value ($000) $5,696 Avg Close $32.36 Range $29.95 - $34.81

Q1 2018

Shares 125,055 Value ($000) $5,015 Avg Close $29.63 Range $27.01 - $30.91

Q4 2017

Shares 124,018 Value ($000) $4,986 Avg Close $32.47 Range $29.33 - $34.31

Q3 2017

Shares 112,841 Value ($000) $4,756 Avg Close $31.74 Range $29.62 - $33.22

Q2 2017

Shares 130,319 Value ($000) $5,174 Avg Close $30.62 Range $29.04 - $32.44

Q1 2017

Shares 122,219 Value ($000) $4,840 Avg Close $27.99 Range $24.96 - $29.78

Q4 2016

Shares 106,966 Value ($000) $3,797 Avg Close $25.01 Range $22.40 - $27.62

Q3 2016

Shares 105,782 Value ($000) $3,476 Avg Close $25.86 Range $23.73 - $28.41

Q2 2016

Shares 100,438 Value ($000) $3,872 Avg Close $26.20 Range $24.59 - $28.14

Q1 2016

Shares 108,039 Value ($000) $3,936 Avg Close $25.00 Range $23.27 - $26.72

Q4 2015

Shares 127,419 Value ($000) $4,200 Avg Close $21.93 Range $20.18 - $24.53

Q3 2015

Shares 123,984 Value ($000) $3,723 Avg Close $20.16 Range $19.14 - $21.48

Q2 2015

Shares 139,414 Value ($000) $3,841 Avg Close $21.03 Range $18.95 - $22.51

Q1 2015

Shares 137,724 Value ($000) $4,278 Avg Close $21.91 Range $20.15 - $23.50

Q4 2014

Shares 68,997 Value ($000) $4,223 Avg Close $19.69 Range $17.05 - $22.40

Q3 2014

Shares 54,622 Value ($000) $2,759 Avg Close $18.05 Range $16.67 - $19.81

Q2 2014

Shares 10,977 Value ($000) $627 Avg Close $17.72 Range $16.22 - $19.77

Q1 2014

Shares 14,567 Value ($000) $725 Avg Close $15.50 Range $14.74 - $17.17

Q4 2013

Shares 13,975 Value ($000) $646 Avg Close $15.05 Range $14.20 - $15.74

Q3 2013

Shares 14,835 Value ($000) $653 Avg Close $14.51 Range $13.42 - $15.21

Q2 2013

Shares 11,600 Value ($000) $482 Avg Close $14.85 Range $13.54 - $15.59

Q1 2013

Shares 6,580 Value ($000) $295 Avg Close $13.94 Range $12.68 - $14.84

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	408,611	$18,845	$45.82	$43.01 - $48.81
Q3 2025	345,139	$16,618	$45.70	$43.60 - $47.80
Q2 2025	355,605	$15,938	$45.56	$42.85 - $49.24
Q1 2025	362,653	$17,792	$45.65	$43.13 - $48.54
Q4 2024	396,133	$18,480	$45.21	$42.62 - $49.44
Q3 2024	422,000	$19,918	$43.09	$39.30 - $45.89
Q2 2024	404,336	$17,281	$40.34	$37.92 - $42.12
Q1 2024	477,923	$20,508	$39.07	$36.47 - $42.37
Q4 2023	487,125	$21,716	$39.12	$35.64 - $42.41
Q3 2023	487,120	$19,792	$39.75	$36.99 - $43.19
Q2 2023	478,201	$22,571	$45.41	$41.59 - $50.23
Q1 2023	592,092	$31	$45.56	$43.13 - $47.91
Q4 2022	600,177	$30	$40.52	$33.72 - $45.90
Q3 2022	671,050	$25,969	$39.18	$34.19 - $41.64
Q2 2022	649,565	$28,922	$39.17	$35.99 - $41.36
Q1 2022	645,919	$29,626	$36.02	$32.63 - $40.67
Q4 2021	627,100	$25,748	$33.14	$29.81 - $35.69
Q3 2021	559,154	$19,463	$32.09	$29.44 - $34.70
Q2 2021	547,994	$21,684	$35.55	$33.17 - $37.33
Q1 2021	548,775	$21,881	$31.84	$27.78 - $35.75
Q4 2020	549,808	$19,544	$26.92	$21.83 - $31.65
Q3 2020	471,169	$12,732	$24.87	$21.36 - $27.53
Q2 2020	234,800	$7,665	$26.81	$23.12 - $30.61
Q1 2020	186,414	$6,331	$31.26	$17.07 - $35.73
Q4 2019	170,290	$7,590	$34.36	$32.03 - $36.61
Q3 2019	149,497	$6,760	$37.01	$34.35 - $39.93
Q2 2019	152,752	$7,603	$38.68	$36.34 - $40.39
Q1 2019	187,154	$9,319	$37.16	$34.24 - $39.63
Q4 2018	169,965	$7,762	$36.60	$33.92 - $40.18
Q3 2018	131,946	$6,083	$35.52	$34.39 - $36.86
Q2 2018	127,278	$5,696	$32.36	$29.95 - $34.81
Q1 2018	125,055	$5,015	$29.63	$27.01 - $30.91
Q4 2017	124,018	$4,986	$32.47	$29.33 - $34.31
Q3 2017	112,841	$4,756	$31.74	$29.62 - $33.22
Q2 2017	130,319	$5,174	$30.62	$29.04 - $32.44
Q1 2017	122,219	$4,840	$27.99	$24.96 - $29.78
Q4 2016	106,966	$3,797	$25.01	$22.40 - $27.62
Q3 2016	105,782	$3,476	$25.86	$23.73 - $28.41
Q2 2016	100,438	$3,872	$26.20	$24.59 - $28.14
Q1 2016	108,039	$3,936	$25.00	$23.27 - $26.72
Q4 2015	127,419	$4,200	$21.93	$20.18 - $24.53
Q3 2015	123,984	$3,723	$20.16	$19.14 - $21.48
Q2 2015	139,414	$3,841	$21.03	$18.95 - $22.51
Q1 2015	137,724	$4,278	$21.91	$20.15 - $23.50
Q4 2014	68,997	$4,223	$19.69	$17.05 - $22.40
Q3 2014	54,622	$2,759	$18.05	$16.67 - $19.81
Q2 2014	10,977	$627	$17.72	$16.22 - $19.77
Q1 2014	14,567	$725	$15.50	$14.74 - $17.17
Q4 2013	13,975	$646	$15.05	$14.20 - $15.74
Q3 2013	14,835	$653	$14.51	$13.42 - $15.21
Q2 2013	11,600	$482	$14.85	$13.54 - $15.59
Q1 2013	6,580	$295	$13.94	$12.68 - $14.84