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 (%)
Jun 30, 2020 38.03 38.43 38.03 38.43 1,843 +1.00(+2.67%)
Jun 29, 2020 37.50 37.83 37.43 37.43 5,701 +0.28(+0.76%)
Jun 26, 2020 36.77 37.70 36.54 37.15 3,634 +0.61(+1.67%)
Jun 25, 2020 36.79 36.79 36.49 36.54 1,420 -0.91(-2.43%)
Jun 24, 2020 37.40 37.56 36.85 37.45 5,229 -0.11(-0.29%)
Jun 23, 2020 37.64 37.64 37.26 37.56 170,190 -0.80(-2.08%)
Jun 22, 2020 38.13 38.64 38.13 38.36 20,111 -0.59(-1.52%)
Jun 19, 2020 40.42 40.42 38.95 38.95 1,872 +0.02(+0.05%)
Jun 18, 2020 38.37 38.93 38.37 38.93 1,535 +0.74(+1.95%)
Jun 17, 2020 39.05 39.05 37.90 38.19 993 -1.87(-4.67%)
Jun 16, 2020 40.30 40.30 40.06 40.06 1,567 +0.94(+2.41%)
Jun 15, 2020 37.38 39.21 37.38 39.11 2,504 +0.69(+1.80%)
Jun 12, 2020 40.30 40.30 37.66 38.42 18,834 -0.27(-0.70%)
Jun 11, 2020 41.07 41.07 38.69 38.69 1,413 -2.38(-5.79%)
Jun 10, 2020 41.07 41.07 41.07 41.07 110,686 -1.04(-2.48%)
Jun 09, 2020 42.49 42.49 42.01 42.12 2,722 -0.33(-0.77%)
Jun 08, 2020 42.44 42.44 24 +0.00(+0.00%)
Jun 05, 2020 43.89 43.89 42.44 42.44 3,855 +0.21(+0.49%)
Jun 04, 2020 42.23 42.23 42.23 42.23 1,144 +0.00(+0.00%)
Jun 03, 2020 43.12 43.12 42.23 42.23 1,402 +0.93(+2.24%)
Jun 02, 2020 41.96 42.05 41.31 41.31 1,418 -0.47(-1.13%)
Jun 01, 2020 41.94 42.32 41.70 41.78 5,908 -0.21(-0.50%)
May 29, 2020 41.25 42.15 41.14 41.99 55,072 +0.11(+0.26%)
May 28, 2020 42.57 42.57 41.83 41.88 9,439 -0.17(-0.41%)
May 27, 2020 42.08 42.21 41.24 42.05 3,596 +0.76(+1.85%)
May 26, 2020 41.40 42.04 41.26 41.29 45,396 +0.35(+0.86%)
May 22, 2020 40.91 41.85 40.40 40.94 5,066 +0.25(+0.63%)
May 21, 2020 40.75 41.45 40.68 40.68 1,164 -1.02(-2.44%)
May 20, 2020 40.85 41.70 40.32 41.70 89,124 +1.57(+3.91%)
May 19, 2020 41.83 42.41 40.13 40.13 4,475 -2.32(-5.45%)
May 18, 2020 41.23 42.44 41.23 42.44 91,294 +3.76(+9.72%)
May 15, 2020 38.69 38.72 38.69 38.69 440 +0.40(+1.04%)
May 14, 2020 38.29 38.29 38.29 38.29 405 -0.36(-0.94%)
May 13, 2020 38.59 38.68 38.07 38.65 2,210 -0.89(-2.25%)
May 12, 2020 40.29 41.45 39.54 39.54 123,642 -1.17(-2.88%)
May 11, 2020 41.58 41.58 40.71 40.71 884 -0.90(-2.16%)
May 08, 2020 41.14 41.67 41.04 41.61 881 +2.09(+5.28%)
May 07, 2020 39.23 39.52 39.23 39.52 38,868 +0.94(+2.42%)
May 06, 2020 39.39 39.39 38.59 38.59 1,432 -1.41(-3.52%)
May 05, 2020 40.17 40.22 39.99 39.99 786 +0.61(+1.54%)
May 04, 2020 39.74 39.74 39.17 39.38 3,095 -0.36(-0.91%)
May 01, 2020 40.29 41.31 39.12 39.75 27,316 -0.94(-2.30%)
Apr 30, 2020 42.33 42.78 40.68 40.68 38,773 -3.70(-8.35%)
Apr 29, 2020 43.77 44.39 43.21 44.39 5,042 +1.72(+4.02%)
Apr 28, 2020 43.03 43.20 41.21 42.67 25,907 -0.20(-0.47%)
Apr 27, 2020 43.07 43.46 42.79 42.87 61,108 +1.63(+3.94%)
Apr 24, 2020 40.85 41.45 40.58 41.25 19,385 +0.34(+0.82%)
Apr 23, 2020 42.34 42.34 40.22 40.91 8,704 +0.45(+1.12%)
Apr 22, 2020 40.85 40.85 40.24 40.46 3,596 +0.31(+0.77%)
Apr 21, 2020 39.38 40.15 39.38 40.15 2,141 +0.72(+1.82%)
Apr 20, 2020 40.24 40.39 38.80 39.43 38,843 -0.04(-0.09%)
Apr 17, 2020 39.33 40.66 38.90 39.47 6,498 +1.20(+3.13%)
Apr 16, 2020 38.14 38.69 37.25 38.27 5,197 +0.14(+0.36%)
Apr 15, 2020 38.26 38.26 38.13 38.13 619 -1.89(-4.72%)
Apr 14, 2020 40.51 40.51 39.27 40.02 1,768 +1.75(+4.58%)
Apr 13, 2020 38.83 38.83 37.95 38.27 1,160 -1.72(-4.29%)
Apr 09, 2020 38.92 40.78 38.59 39.98 5,617 +2.81(+7.57%)
Apr 08, 2020 37.70 37.96 36.82 37.17 202,595 -0.43(-1.13%)
Apr 07, 2020 36.90 37.68 36.71 37.60 1,348 +0.80(+2.17%)
Apr 06, 2020 37.90 37.90 36.36 36.80 4,176 +2.40(+6.97%)
Apr 03, 2020 34.72 34.83 34.40 34.40 2,202 -1.00(-2.82%)
Apr 02, 2020 34.44 36.17 34.44 35.40 3,826 +1.46(+4.31%)
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.