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 (%)
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%)
Nov 01, 2018 41.05 41.37 40.90 41.37 3,968 +0.12(+0.30%)
Oct 31, 2018 41.75 41.75 41.24 41.24 87,396 +0.02(+0.04%)
Oct 30, 2018 41.23 41.23 41.23 41.23 362,384 +0.00(+0.00%)
Oct 29, 2018 41.28 41.76 41.12 41.23 62,252 -1.43(-3.36%)
Oct 26, 2018 42.66 42.66 42.66 42.66 120 +0.00(+0.00%)
Oct 25, 2018 42.66 42.66 42.66 42.66 8,782 +0.00(+0.00%)
Oct 24, 2018 42.68 42.78 42.66 42.66 44,270 +0.54(+1.28%)
Oct 23, 2018 43.59 43.59 42.12 42.12 201,390 -1.29(-2.97%)
Oct 22, 2018 45.87 45.87 43.41 43.41 45,095 -2.74(-5.94%)
Oct 18, 2018 46.15 46.15 46.15 0 +0.00(+0.00%)
Oct 17, 2018 46.24 46.24 46.10 46.15 5,287 +0.33(+0.72%)
Oct 16, 2018 45.82 45.82 45.82 45.82 37,224 +0.41(+0.89%)
Oct 15, 2018 45.53 45.53 45.42 45.42 385 -0.54(-1.17%)
Oct 12, 2018 45.73 45.95 45.44 45.95 158,603 -0.37(-0.80%)
Oct 11, 2018 46.76 46.76 44.21 46.33 1,584 -0.69(-1.46%)
Oct 10, 2018 47.49 47.59 46.99 47.01 2,405 -0.01(-0.02%)
Oct 09, 2018 47.01 47.02 45.97 47.02 42,116 +0.39(+0.83%)
Oct 08, 2018 46.63 46.63 46.63 46.63 36,377 +0.00(+0.00%)
Oct 05, 2018 46.52 46.63 46.35 46.63 58,223 +0.44(+0.95%)
Oct 04, 2018 46.10 46.29 46.05 46.19 14,759 +0.10(+0.22%)
Oct 03, 2018 46.15 46.15 46.04 46.09 642 -0.07(-0.16%)
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.