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 (%)
Jan 31, 2019 41.44 41.50 41.44 41.50 140,001 -0.08(-0.20%)
Jan 30, 2019 41.45 41.61 41.45 41.58 9,961 +0.16(+0.39%)
Jan 29, 2019 41.30 41.63 41.30 41.42 35,118 +0.24(+0.59%)
Jan 28, 2019 42.94 42.94 41.16 41.18 203,938 -1.05(-2.48%)
Jan 25, 2019 42.42 42.42 42.07 42.22 3,316 -0.08(-0.18%)
Jan 24, 2019 42.36 42.48 42.30 42.30 2,977 +0.14(+0.34%)
Jan 23, 2019 41.47 42.15 41.47 42.15 1,961 +0.80(+1.94%)
Jan 22, 2019 41.35 41.35 41.35 41.35 94,921 +0.00(+0.00%)
Jan 18, 2019 41.35 41.57 41.18 41.35 97,835 +0.17(+0.41%)
Jan 17, 2019 41.34 41.34 41.18 41.18 521 -0.35(-0.85%)
Jan 16, 2019 41.54 41.55 41.54 41.54 1,717 +0.28(+0.68%)
Jan 15, 2019 40.91 43.08 40.91 41.26 5,872 +0.54(+1.33%)
Jan 14, 2019 40.72 40.72 40.72 40.72 257 +0.03(+0.08%)
Jan 11, 2019 40.63 40.69 40.58 40.69 148,292 -0.06(-0.15%)
Jan 10, 2019 40.80 40.80 40.55 40.74 61,832 +0.11(+0.27%)
Jan 09, 2019 40.67 40.72 40.53 40.63 62,145 +0.03(+0.08%)
Jan 08, 2019 40.00 40.63 39.97 40.60 4,819 +1.50(+3.84%)
Jan 07, 2019 39.20 39.20 39.10 39.10 1,488 -0.27(-0.69%)
Jan 04, 2019 38.74 39.50 38.74 39.37 1,895 +0.49(+1.26%)
Jan 03, 2019 38.44 39.06 38.39 38.88 1,935 +0.54(+1.41%)
Jan 02, 2019 38.84 38.84 38.03 38.34 1,911 -1.28(-3.24%)
Dec 31, 2018 39.23 39.62 39.19 39.62 37,428 +0.34(+0.86%)
Dec 28, 2018 39.36 39.36 38.74 39.28 6,869 +0.72(+1.87%)
Dec 27, 2018 38.50 38.91 38.50 38.56 2,357 -0.11(-0.28%)
Dec 26, 2018 38.32 38.67 38.32 38.67 364 +0.20(+0.51%)
Dec 24, 2018 38.90 38.90 38.47 38.47 1,570 -1.62(-4.04%)
Dec 21, 2018 41.24 41.31 40.09 40.09 1,087 -0.93(-2.26%)
Dec 20, 2018 42.17 42.17 41.02 41.02 242,344 +0.74(+1.83%)
Dec 19, 2018 40.36 40.36 40.28 40.28 1,193 -0.28(-0.69%)
Dec 18, 2018 41.12 41.12 40.56 40.56 64,916 -0.34(-0.83%)
Dec 17, 2018 41.68 41.68 40.90 40.90 636 -0.99(-2.35%)
Dec 14, 2018 41.96 41.96 41.87 41.89 1,570 +0.07(+0.17%)
Dec 13, 2018 41.82 41.82 41.82 41.82 139,517 -0.07(-0.17%)
Dec 12, 2018 42.29 42.31 41.89 41.89 4,715 -0.19(-0.44%)
Dec 11, 2018 42.07 42.07 42.00 42.07 2,040 -0.05(-0.11%)
Dec 10, 2018 43.01 43.01 42.11 42.12 2,109 -0.51(-1.20%)
Dec 07, 2018 42.40 43.86 42.30 42.63 67,282 +0.02(+0.04%)
Dec 06, 2018 41.81 42.63 41.81 42.62 989 -0.51(-1.19%)
Dec 04, 2018 43.10 43.28 43.04 43.13 845 -0.49(-1.12%)
Dec 03, 2018 43.62 43.62 43.62 43.62 21,337 +1.27(+3.01%)
Nov 30, 2018 42.29 43.74 42.21 42.34 6,039 +0.39(+0.93%)
Nov 29, 2018 42.68 42.70 41.96 41.96 15,970 -0.65(-1.53%)
Nov 28, 2018 42.41 42.61 42.41 42.61 1,497 -0.43(-1.01%)
Nov 27, 2018 42.83 43.04 42.83 43.04 62,692 +0.11(+0.25%)
Nov 26, 2018 42.93 42.93 42.93 42.93 169 +0.37(+0.88%)
Nov 23, 2018 42.46 42.63 42.46 42.56 845 -0.21(-0.48%)
Nov 20, 2018 42.77 42.77 42.77 0 -0.47(-1.09%)
Nov 19, 2018 43.07 43.24 42.97 43.24 5,798 +0.47(+1.10%)
Nov 16, 2018 42.66 42.77 42.57 42.77 9,905 +0.55(+1.29%)
Nov 15, 2018 42.22 42.22 42.22 42.22 664 -0.12(-0.27%)
Nov 14, 2018 42.94 42.94 42.34 42.34 2,959 -0.42(-0.99%)
Nov 13, 2018 42.56 42.87 42.56 42.76 961 +0.08(+0.19%)
Nov 12, 2018 43.30 43.40 42.68 42.68 724 -0.74(-1.70%)
Nov 09, 2018 43.79 43.80 43.09 43.42 61,967 +0.52(+1.22%)
Nov 08, 2018 42.89 42.89 42.89 42.89 231,007 +0.00(+0.00%)
Nov 07, 2018 42.97 43.03 42.77 42.89 63,194 +0.25(+0.58%)
Nov 06, 2018 42.63 42.64 42.63 42.64 785 +0.84(+2.00%)
Nov 05, 2018 41.81 41.81 41.81 41.81 32,380 +0.00(+0.00%)
Nov 02, 2018 41.51 41.84 41.51 41.81 13,649 +0.44(+1.06%)
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.