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 (%)
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%)
Apr 01, 2020 36.48 37.08 33.87 33.94 7,128 -3.82(-10.12%)
Mar 31, 2020 39.03 39.45 37.53 37.76 116,012 -1.48(-3.78%)
Mar 30, 2020 37.41 39.35 36.52 39.24 18,996 +0.93(+2.44%)
Mar 27, 2020 36.67 38.99 35.75 38.31 78,943 -0.44(-1.12%)
Mar 26, 2020 37.32 39.06 37.31 38.74 11,329 +1.00(+2.66%)
Mar 25, 2020 34.32 37.74 34.32 37.74 4,051 +3.97(+11.77%)
Mar 24, 2020 33.08 33.88 31.16 33.76 36,318 +1.35(+4.17%)
Mar 23, 2020 36.46 36.46 30.19 32.41 106,444 -4.46(-12.11%)
Mar 20, 2020 38.58 39.41 36.81 36.88 19,454 -2.96(-7.43%)
Mar 19, 2020 38.50 39.96 37.59 39.84 234,539 +0.93(+2.40%)
Mar 18, 2020 39.70 40.81 38.32 38.90 43,320 -1.26(-3.14%)
Mar 17, 2020 36.01 40.17 35.03 40.17 113,717 +5.90(+17.20%)
Mar 16, 2020 34.21 35.12 33.79 34.27 6,883 -1.80(-4.98%)
Mar 13, 2020 36.13 36.40 34.61 36.07 27,101 +1.59(+4.62%)
Mar 12, 2020 37.79 37.79 34.29 34.48 57,672 -4.29(-11.08%)
Mar 11, 2020 39.14 39.39 38.02 38.77 13,328 -1.65(-4.09%)
Mar 10, 2020 40.31 41.68 38.68 40.43 29,260 +1.08(+2.76%)
Mar 09, 2020 40.64 41.07 39.18 39.34 6,122 -2.49(-5.95%)
Mar 06, 2020 41.35 42.54 40.91 41.83 36,435 -0.22(-0.53%)
Mar 05, 2020 42.98 42.98 41.89 42.05 160,149 -0.97(-2.25%)
Mar 04, 2020 43.25 43.96 43.02 43.02 759,364 +0.34(+0.79%)
Mar 03, 2020 41.77 43.26 41.77 42.68 4,482 -0.24(-0.56%)
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.