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, 2020 44.72 44.88 44.18 44.38 30,025 -0.48(-1.06%)
Jan 30, 2020 44.91 44.91 44.51 44.86 117,890 +0.08(+0.19%)
Jan 29, 2020 44.94 44.94 44.57 44.77 3,668 -1.00(-2.18%)
Jan 28, 2020 46.24 46.42 45.76 45.77 47,309 -0.18(-0.39%)
Jan 27, 2020 45.32 46.20 45.32 45.95 7,562 +1.01(+2.25%)
Jan 24, 2020 45.78 45.82 44.89 44.94 64,324 -0.58(-1.27%)
Jan 23, 2020 45.16 45.54 45.00 45.52 4,575 +0.18(+0.40%)
Jan 22, 2020 45.37 45.43 45.13 45.33 62,765 +0.01(+0.03%)
Jan 21, 2020 45.48 45.48 45.18 45.32 2,702 -0.05(-0.10%)
Jan 17, 2020 45.51 45.97 45.30 45.37 58,813 -0.04(-0.09%)
Jan 16, 2020 45.27 45.48 45.12 45.40 11,768 +0.28(+0.63%)
Jan 15, 2020 45.27 45.43 44.83 45.12 3,565 +0.27(+0.59%)
Jan 14, 2020 45.15 45.17 44.72 44.85 37,498 -0.31(-0.69%)
Jan 13, 2020 44.56 45.33 44.56 45.16 59,183 +0.44(+0.99%)
Jan 10, 2020 44.44 44.85 44.37 44.72 126,286 +0.11(+0.24%)
Jan 09, 2020 44.99 44.99 44.51 44.61 82,323 -0.28(-0.61%)
Jan 08, 2020 44.80 44.89 44.35 44.89 12,781 -0.28(-0.61%)
Jan 07, 2020 45.87 45.87 45.06 45.16 90,536 -0.52(-1.13%)
Jan 06, 2020 45.97 46.06 45.68 45.68 7,140 -0.36(-0.77%)
Jan 03, 2020 46.02 46.12 45.74 46.04 7,646 +0.26(+0.56%)
Jan 02, 2020 46.27 46.59 45.78 45.78 10,295 -0.38(-0.83%)
Dec 31, 2019 46.34 46.45 45.97 46.16 26,764 +0.12(+0.25%)
Dec 30, 2019 46.22 46.40 45.67 46.05 47,317 +0.25(+0.54%)
Dec 27, 2019 45.48 45.83 45.48 45.80 6,408 +0.18(+0.40%)
Dec 26, 2019 45.51 45.87 45.49 45.62 2,976 +0.16(+0.35%)
Dec 24, 2019 45.90 45.90 45.46 45.46 2,059 -0.36(-0.78%)
Dec 23, 2019 45.72 45.98 45.53 45.82 2,967 -0.09(-0.19%)
Dec 20, 2019 46.07 46.39 45.68 45.90 32,155 -0.48(-1.04%)
Dec 19, 2019 46.42 46.44 46.00 46.39 102,638 +0.09(+0.19%)
Dec 18, 2019 45.63 46.30 45.47 46.30 5,092 +0.77(+1.69%)
Dec 17, 2019 44.72 45.57 44.72 45.53 2,214 +0.33(+0.73%)
Dec 16, 2019 44.94 45.20 44.79 45.20 4,142 +0.37(+0.82%)
Dec 13, 2019 44.79 44.87 44.72 44.83 190,874 +0.07(+0.16%)
Dec 12, 2019 44.87 45.22 44.76 44.76 20,087 -0.11(-0.25%)
Dec 11, 2019 44.52 44.89 44.14 44.87 49,604 +0.50(+1.12%)
Dec 10, 2019 44.15 44.39 44.03 44.38 33,095 +0.17(+0.38%)
Dec 09, 2019 44.24 44.24 43.96 44.21 6,626 +0.19(+0.44%)
Dec 06, 2019 43.80 44.49 43.80 44.02 2,746 +0.17(+0.40%)
Dec 05, 2019 43.70 43.84 43.39 43.84 9,481 +0.31(+0.70%)
Dec 04, 2019 43.58 43.86 43.54 43.54 79,904 -0.09(-0.20%)
Dec 03, 2019 44.16 44.16 43.62 43.62 5,015 -0.45(-1.03%)
Dec 02, 2019 44.07 44.16 43.98 44.08 5,941 -0.19(-0.43%)
Nov 29, 2019 44.62 44.62 44.17 44.27 4,806 -0.08(-0.18%)
Nov 27, 2019 44.13 44.46 44.13 44.35 5,378 +0.26(+0.59%)
Nov 26, 2019 43.97 44.19 43.80 44.09 40,107 +0.30(+0.68%)
Nov 25, 2019 43.77 43.97 43.69 43.79 43,113 +0.20(+0.46%)
Nov 22, 2019 43.35 43.61 43.30 43.59 7,552 +0.24(+0.56%)
Nov 21, 2019 43.51 43.60 43.00 43.34 6,672 +0.10(+0.22%)
Nov 20, 2019 43.48 43.48 43.08 43.25 125,546 -0.06(-0.14%)
Nov 19, 2019 43.47 43.75 43.23 43.31 6,785 -0.24(-0.56%)
Nov 18, 2019 43.66 43.66 43.10 43.55 10,266 +0.28(+0.65%)
Nov 15, 2019 43.78 43.78 43.17 43.27 11,443 -0.10(-0.24%)
Nov 14, 2019 43.89 43.89 43.38 43.38 3,172 -0.23(-0.52%)
Nov 13, 2019 43.04 44.03 42.86 43.61 134,301 +0.73(+1.69%)
Nov 12, 2019 42.91 43.00 42.69 42.88 71,290 -0.03(-0.08%)
Nov 11, 2019 43.19 43.19 42.91 42.92 7,780 -0.24(-0.57%)
Nov 08, 2019 44.32 44.32 42.85 43.16 84,795 -0.43(-0.98%)
Nov 07, 2019 43.92 44.00 42.91 43.59 159,934 -0.48(-1.09%)
Nov 06, 2019 44.05 44.29 43.87 44.07 12,646 +0.00(+0.00%)
Nov 05, 2019 44.17 44.42 43.87 44.07 41,912 +0.01(+0.02%)
Nov 04, 2019 44.98 44.98 43.91 44.06 6,685 -0.73(-1.62%)
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.