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 29, 2021 36.70 38.39 36.70 38.34 4,092 +1.55(+4.22%)
Jan 28, 2021 38.99 39.63 36.79 36.79 258,328 -1.52(-3.98%)
Jan 27, 2021 36.55 38.38 36.55 38.31 5,839 +1.41(+3.81%)
Jan 26, 2021 37.72 37.72 36.81 36.90 38,050 -0.87(-2.30%)
Jan 25, 2021 36.22 37.82 36.13 37.77 10,867 +1.68(+4.66%)
Jan 22, 2021 35.16 36.09 35.13 36.09 2,251 +0.77(+2.19%)
Jan 21, 2021 35.08 35.38 35.08 35.32 8,184 -0.25(-0.71%)
Jan 20, 2021 36.97 36.97 35.23 35.57 11,391 -1.20(-3.27%)
Jan 19, 2021 37.93 37.97 36.78 36.78 6,315 -0.85(-2.26%)
Jan 15, 2021 36.85 37.71 36.84 37.63 14,632 +0.22(+0.60%)
Jan 14, 2021 36.75 37.98 36.75 37.40 58,188 +0.68(+1.86%)
Jan 13, 2021 36.54 37.00 36.21 36.72 7,806 +0.18(+0.48%)
Jan 12, 2021 36.09 36.58 35.72 36.54 26,736 +0.41(+1.14%)
Jan 11, 2021 35.67 36.37 35.64 36.13 135,652 +0.41(+1.15%)
Jan 08, 2021 35.63 35.72 35.63 35.72 1,125 +0.06(+0.16%)
Jan 07, 2021 35.66 35.66 35.66 35.66 462 -0.83(-2.28%)
Jan 06, 2021 35.57 36.59 35.42 36.49 58,092 +1.70(+4.89%)
Jan 05, 2021 35.13 35.20 34.71 34.79 6,016 -0.33(-0.95%)
Jan 04, 2021 34.52 35.68 34.52 35.12 14,973 +0.23(+0.67%)
Dec 31, 2020 34.89 34.89 34.89 26,778 -0.81(-2.27%)
Dec 30, 2020 36.26 36.26 35.14 35.70 26,778 -0.11(-0.31%)
Dec 29, 2020 36.67 36.76 35.11 35.81 22,023 -0.44(-1.21%)
Dec 28, 2020 36.37 36.58 36.25 36.25 3,247 +0.18(+0.50%)
Dec 24, 2020 36.18 36.19 36.07 36.07 629 +0.28(+0.77%)
Dec 23, 2020 35.35 36.52 35.35 35.79 4,701 +0.42(+1.19%)
Dec 22, 2020 35.19 35.37 34.76 35.37 5,799 +0.18(+0.51%)
Dec 21, 2020 36.62 36.62 35.19 35.19 7,873 -2.19(-5.87%)
Dec 18, 2020 38.45 38.45 37.30 37.39 9,436 -1.17(-3.04%)
Dec 17, 2020 38.19 39.33 38.18 38.56 5,134 -0.36(-0.93%)
Dec 16, 2020 39.67 39.67 38.50 38.92 17,833 -0.78(-1.97%)
Dec 15, 2020 39.10 39.70 39.10 39.70 1,942 +0.23(+0.59%)
Dec 14, 2020 37.87 39.87 37.87 39.47 1,791 +1.32(+3.46%)
Dec 11, 2020 37.61 38.15 37.44 38.15 3,145 +1.35(+3.68%)
Dec 10, 2020 37.08 37.54 36.79 36.79 4,389 -0.73(-1.96%)
Dec 09, 2020 37.42 37.53 37.20 37.53 1,326 +0.31(+0.82%)
Dec 08, 2020 36.88 38.00 36.88 37.22 5,369 -0.49(-1.31%)
Dec 07, 2020 38.34 38.34 37.58 37.72 2,476 -0.24(-0.63%)
Dec 04, 2020 38.15 38.66 37.39 37.95 56,620 +0.26(+0.68%)
Dec 03, 2020 37.34 37.91 37.34 37.70 1,441 +0.42(+1.14%)
Dec 02, 2020 38.63 38.63 37.20 37.27 24,046 -0.53(-1.41%)
Dec 01, 2020 38.34 38.52 37.81 37.81 55,144 -0.13(-0.35%)
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%)
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.