Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

South Jersey Industries Inc (NY: SJIU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 38.24 38.24 37.92 37.94 6,868 -1.33(-3.38%)
Nov 27, 2020 40.61 40.85 39.03 39.27 9,541 -1.16(-2.87%)
Nov 25, 2020 40.06 40.74 40.06 40.43 1,992 -0.93(-2.24%)
Nov 24, 2020 38.04 41.35 38.04 41.35 3,505 +3.58(+9.47%)
Nov 23, 2020 37.78 38.46 37.65 37.78 1,362 +0.93(+2.54%)
Nov 20, 2020 37.64 37.64 36.72 36.84 5,137 -0.17(-0.46%)
Nov 19, 2020 37.46 37.46 36.54 37.01 23,350 -0.00(-0.01%)
Nov 18, 2020 38.02 38.02 36.84 37.02 57,751 -0.92(-2.43%)
Nov 17, 2020 37.48 37.94 37.48 37.94 6,443 -0.20(-0.53%)
Nov 16, 2020 38.84 39.06 37.39 38.14 254,460 +0.10(+0.25%)
Nov 13, 2020 37.99 38.04 37.44 38.04 7,863 +0.96(+2.60%)
Nov 12, 2020 37.29 37.38 35.99 37.08 12,782 -0.53(-1.42%)
Nov 11, 2020 37.95 37.95 37.57 37.61 58,161 -0.39(-1.03%)
Nov 10, 2020 36.29 38.13 36.29 38.01 8,311 +2.21(+6.18%)
Nov 09, 2020 34.58 36.02 34.58 35.79 5,748 +2.62(+7.91%)
Nov 06, 2020 33.56 34.02 33.13 33.17 38,480 -0.59(-1.75%)
Nov 05, 2020 33.12 33.97 31.53 33.76 10,014 +1.72(+5.36%)
Nov 04, 2020 33.08 33.14 32.05 32.05 7,781 -1.36(-4.08%)
Nov 03, 2020 33.55 33.81 33.14 33.41 454,949 +0.64(+1.95%)
Nov 02, 2020 32.13 32.86 31.90 32.77 114,268 +1.10(+3.46%)
Oct 30, 2020 31.99 32.14 31.67 31.67 30,721 -0.29(-0.90%)
Oct 29, 2020 31.62 31.96 31.53 31.96 105,807 +0.24(+0.75%)
Oct 28, 2020 32.78 32.82 31.01 31.72 5,363 -1.75(-5.24%)
Oct 27, 2020 33.40 33.71 33.35 33.48 1,552 -0.00(-0.01%)
Oct 26, 2020 32.81 33.48 32.79 33.48 1,434 +0.00(+0.01%)
Oct 23, 2020 33.69 33.74 33.48 33.48 1,363 +0.25(+0.74%)
Oct 22, 2020 33.11 33.23 32.77 33.23 1,423 +0.11(+0.34%)
Oct 21, 2020 32.52 33.12 32.35 33.12 108,367 +0.62(+1.92%)
Oct 20, 2020 32.14 32.71 31.96 32.49 6,064 +0.55(+1.73%)
Oct 19, 2020 32.23 32.23 31.94 31.94 3,377 -0.33(-1.03%)
Oct 16, 2020 32.42 32.64 32.27 32.27 33,343 -0.54(-1.66%)
Oct 15, 2020 32.59 32.87 32.38 32.82 54,761 -0.29(-0.86%)
Oct 14, 2020 33.23 33.28 32.88 33.10 3,240 -0.07(-0.20%)
Oct 13, 2020 33.37 33.37 32.87 33.17 3,609 -0.34(-1.02%)
Oct 12, 2020 33.42 33.51 33.15 33.51 5,050 +0.10(+0.29%)
Oct 09, 2020 33.49 33.62 33.25 33.42 3,669 -0.37(-1.10%)
Oct 08, 2020 33.59 33.92 33.51 33.79 9,807 +0.45(+1.34%)
Oct 07, 2020 33.61 33.61 32.94 33.34 4,902 -0.01(-0.03%)
Oct 06, 2020 32.26 33.74 32.26 33.35 17,692 +1.14(+3.55%)
Oct 05, 2020 32.40 32.62 32.21 32.21 6,203 +0.02(+0.06%)
Oct 02, 2020 30.59 32.28 30.59 32.19 5,347 +1.01(+3.24%)
Oct 01, 2020 31.62 31.62 31.04 31.18 8,239 -0.65(-2.04%)
Sep 30, 2020 31.95 31.95 31.21 31.83 63,417 +0.27(+0.86%)
Sep 29, 2020 31.52 31.68 31.11 31.55 17,566 +0.05(+0.15%)
Sep 28, 2020 31.52 31.78 31.23 31.51 10,301 +0.49(+1.59%)
Sep 25, 2020 30.85 31.52 30.66 31.01 112,464 +0.21(+0.68%)
Sep 24, 2020 30.21 30.80 30.17 30.80 1,865 +0.56(+1.85%)
Sep 23, 2020 31.65 31.65 30.23 30.24 3,332 -1.09(-3.47%)
Sep 22, 2020 31.34 31.34 30.95 31.33 33,565 +0.46(+1.50%)
Sep 21, 2020 31.10 31.10 30.17 30.87 4,198 -0.45(-1.43%)
Sep 18, 2020 32.49 32.49 31.16 31.31 28,977 -1.50(-4.58%)
Sep 17, 2020 32.81 33.07 32.81 32.82 5,807 -0.44(-1.31%)
Sep 16, 2020 33.22 33.61 33.07 33.25 3,993 +0.41(+1.24%)
Sep 15, 2020 33.14 33.42 32.84 32.84 10,901 -0.09(-0.27%)
Sep 14, 2020 33.36 33.40 32.93 32.93 2,049 +0.30(+0.92%)
Sep 11, 2020 32.98 33.19 32.63 32.63 3,339 -0.70(-2.11%)
Sep 10, 2020 34.24 34.24 33.16 33.33 7,640 -0.84(-2.45%)
Sep 09, 2020 34.50 34.57 34.17 34.17 65,120 -0.52(-1.49%)
Sep 08, 2020 35.06 35.10 34.39 34.69 1,747 -0.52(-1.48%)
Sep 04, 2020 35.36 35.65 35.12 35.21 6,894 -0.07(-0.20%)
Sep 03, 2020 35.65 35.65 35.15 35.28 4,515 -0.03(-0.09%)
Sep 02, 2020 34.78 35.49 34.63 35.31 4,471 +0.53(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.