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 (%)
Oct 31, 2019 44.78 44.81 44.51 44.57 84,700 -0.10(-0.22%)
Oct 30, 2019 44.43 44.74 44.43 44.66 14,776 +0.09(+0.20%)
Oct 29, 2019 44.75 44.75 44.52 44.58 6,882 -0.13(-0.29%)
Oct 28, 2019 44.96 45.07 44.70 44.71 4,378 -0.11(-0.25%)
Oct 25, 2019 44.72 44.91 44.65 44.82 5,149 -0.10(-0.21%)
Oct 24, 2019 44.93 44.93 44.67 44.92 9,507 +0.14(+0.31%)
Oct 23, 2019 45.19 45.19 44.74 44.78 27,190 -0.17(-0.39%)
Oct 22, 2019 45.15 45.16 44.95 44.95 17,845 -0.15(-0.33%)
Oct 21, 2019 45.05 45.19 44.87 45.10 6,495 +0.21(+0.47%)
Oct 18, 2019 45.00 45.08 44.71 44.89 22,314 +0.06(+0.14%)
Oct 17, 2019 44.32 44.93 44.25 44.83 9,849 +0.54(+1.22%)
Oct 16, 2019 44.47 44.65 44.29 44.29 19,707 -0.18(-0.41%)
Oct 15, 2019 44.93 44.93 44.47 44.47 46,451 -0.31(-0.70%)
Oct 14, 2019 45.12 45.23 44.73 44.79 5,149 -0.40(-0.89%)
Oct 11, 2019 45.30 45.79 45.16 45.19 267,545 +0.13(+0.29%)
Oct 10, 2019 44.99 45.30 44.99 45.06 4,348 -0.16(-0.35%)
Oct 09, 2019 44.81 45.21 44.81 45.21 2,783 +0.24(+0.52%)
Oct 08, 2019 45.17 45.17 44.95 44.98 34,275 -0.29(-0.64%)
Oct 07, 2019 44.67 45.43 44.60 45.27 69,335 +0.45(+0.99%)
Oct 04, 2019 44.86 44.88 44.36 44.82 5,263 +0.15(+0.33%)
Oct 03, 2019 44.32 44.67 44.22 44.67 178,582 +0.14(+0.31%)
Oct 02, 2019 44.71 44.80 43.87 44.53 258,606 -0.23(-0.51%)
Oct 01, 2019 45.42 45.46 44.76 44.76 37,960 -0.39(-0.87%)
Sep 30, 2019 45.72 45.72 45.07 45.15 34,265 +0.08(+0.17%)
Sep 27, 2019 45.44 45.44 44.95 45.08 211,694 -0.21(-0.46%)
Sep 26, 2019 45.35 45.42 45.09 45.28 220,473 +0.03(+0.08%)
Sep 25, 2019 45.35 45.46 45.24 45.25 8,965 +0.03(+0.08%)
Sep 24, 2019 45.66 45.66 45.22 45.22 2,256 -0.21(-0.47%)
Sep 23, 2019 44.85 45.44 44.85 45.43 6,591 -0.09(-0.19%)
Sep 20, 2019 45.54 45.54 44.22 45.52 36,679 -0.22(-0.49%)
Sep 19, 2019 45.46 45.85 45.46 45.74 61,916 +0.35(+0.78%)
Sep 18, 2019 45.24 45.39 45.10 45.39 152,918 +0.38(+0.84%)
Sep 17, 2019 45.10 45.16 44.89 45.01 11,671 -0.15(-0.34%)
Sep 16, 2019 45.38 45.38 45.16 45.16 16,100 -0.29(-0.64%)
Sep 13, 2019 45.63 45.73 45.41 45.46 92,106 +0.04(+0.09%)
Sep 12, 2019 45.58 45.87 45.40 45.41 32,349 -0.37(-0.81%)
Sep 11, 2019 45.51 45.88 45.43 45.78 6,227 +0.55(+1.22%)
Sep 10, 2019 45.12 45.37 45.12 45.23 59,615 +0.12(+0.27%)
Sep 09, 2019 45.07 45.19 45.07 45.11 4,249 -0.24(-0.53%)
Sep 06, 2019 45.40 45.48 45.35 45.35 1,164 -0.09(-0.19%)
Sep 05, 2019 45.44 45.44 45.44 45.44 2,395 +0.28(+0.63%)
Sep 04, 2019 45.18 45.22 45.15 45.15 118,994 +0.38(+0.84%)
Sep 03, 2019 44.96 44.97 44.78 44.78 153,904 -0.01(-0.01%)
Aug 30, 2019 44.31 45.42 44.23 44.79 62,996 +0.56(+1.26%)
Aug 29, 2019 44.26 44.38 44.17 44.23 88,230 +0.31(+0.70%)
Aug 28, 2019 44.13 44.23 43.92 43.92 5,208 +0.06(+0.14%)
Aug 27, 2019 43.94 44.07 43.72 43.86 36,781 +0.21(+0.47%)
Aug 26, 2019 43.16 43.65 43.16 43.65 5,383 +0.58(+1.36%)
Aug 23, 2019 43.96 44.06 43.02 43.07 29,227 -0.76(-1.74%)
Aug 22, 2019 43.83 46.16 43.65 43.83 65,735 -0.06(-0.14%)
Aug 21, 2019 43.93 43.94 43.69 43.89 12,289 +0.07(+0.16%)
Aug 20, 2019 43.76 43.94 43.75 43.82 3,180 -0.18(-0.41%)
Aug 19, 2019 44.01 44.13 43.97 44.00 27,070 +0.01(+0.02%)
Aug 16, 2019 43.82 44.00 43.78 44.00 2,095 +0.33(+0.77%)
Aug 15, 2019 43.41 43.66 43.28 43.66 189,187 +0.42(+0.97%)
Aug 14, 2019 43.03 43.33 43.03 43.24 4,706 -0.09(-0.20%)
Aug 13, 2019 43.24 43.52 43.24 43.33 2,391 +0.01(+0.02%)
Aug 12, 2019 43.43 43.47 43.32 43.32 3,422 -0.62(-1.41%)
Aug 09, 2019 43.94 43.94 43.94 43.94 29,110 +0.00(+0.00%)
Aug 08, 2019 43.18 43.94 43.18 43.94 3,637 +0.29(+0.67%)
Aug 07, 2019 43.76 43.83 43.51 43.64 22,769 +0.10(+0.24%)
Aug 06, 2019 44.24 44.24 43.51 43.54 65,484 -0.52(-1.17%)
Aug 05, 2019 45.15 45.15 43.88 44.06 1,683 -1.92(-4.18%)
Aug 02, 2019 46.05 46.13 45.98 45.98 13,623 +0.19(+0.41%)
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.