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, 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%)
Nov 02, 2020 32.13 32.86 31.90 32.77 114,268 +1.10(+3.46%)
Oct 30, 2020 31.99 32.14 31.67 31.67 30,721 -0.29(-0.90%)
Oct 29, 2020 31.62 31.96 31.53 31.96 105,807 +0.24(+0.75%)
Oct 28, 2020 32.78 32.82 31.01 31.72 5,363 -1.75(-5.24%)
Oct 27, 2020 33.40 33.71 33.35 33.48 1,552 -0.00(-0.01%)
Oct 26, 2020 32.81 33.48 32.79 33.48 1,434 +0.00(+0.01%)
Oct 23, 2020 33.69 33.74 33.48 33.48 1,363 +0.25(+0.74%)
Oct 22, 2020 33.11 33.23 32.77 33.23 1,423 +0.11(+0.34%)
Oct 21, 2020 32.52 33.12 32.35 33.12 108,367 +0.62(+1.92%)
Oct 20, 2020 32.14 32.71 31.96 32.49 6,064 +0.55(+1.73%)
Oct 19, 2020 32.23 32.23 31.94 31.94 3,377 -0.33(-1.03%)
Oct 16, 2020 32.42 32.64 32.27 32.27 33,343 -0.54(-1.66%)
Oct 15, 2020 32.59 32.87 32.38 32.82 54,761 -0.29(-0.86%)
Oct 14, 2020 33.23 33.28 32.88 33.10 3,240 -0.07(-0.20%)
Oct 13, 2020 33.37 33.37 32.87 33.17 3,609 -0.34(-1.02%)
Oct 12, 2020 33.42 33.51 33.15 33.51 5,050 +0.10(+0.29%)
Oct 09, 2020 33.49 33.62 33.25 33.42 3,669 -0.37(-1.10%)
Oct 08, 2020 33.59 33.92 33.51 33.79 9,807 +0.45(+1.34%)
Oct 07, 2020 33.61 33.61 32.94 33.34 4,902 -0.01(-0.03%)
Oct 06, 2020 32.26 33.74 32.26 33.35 17,692 +1.14(+3.55%)
Oct 05, 2020 32.40 32.62 32.21 32.21 6,203 +0.02(+0.06%)
Oct 02, 2020 30.59 32.28 30.59 32.19 5,347 +1.01(+3.24%)
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.