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 (%)
Mar 29, 2019 44.54 44.54 43.48 43.55 51,760 -1.27(-2.84%)
Mar 28, 2019 44.54 44.82 44.51 44.82 10,682 +0.26(+0.59%)
Mar 27, 2019 44.35 44.56 44.35 44.56 6,541 +0.19(+0.42%)
Mar 26, 2019 44.54 44.54 44.15 44.38 4,330 +0.16(+0.36%)
Mar 25, 2019 44.01 44.23 44.01 44.21 2,781 +0.18(+0.40%)
Mar 22, 2019 44.14 44.14 43.89 44.04 3,671 +0.19(+0.42%)
Mar 21, 2019 43.74 43.98 43.74 43.85 1,430 +0.19(+0.44%)
Mar 20, 2019 43.18 43.76 43.04 43.66 1,061 +0.32(+0.74%)
Mar 19, 2019 43.25 43.34 43.13 43.34 1,255 +0.02(+0.04%)
Mar 18, 2019 43.06 43.35 42.93 43.32 2,770 +0.35(+0.81%)
Mar 15, 2019 42.88 43.08 42.79 42.97 2,605 -0.19(-0.43%)
Mar 14, 2019 43.20 43.24 43.04 43.16 1,821 -0.11(-0.25%)
Mar 13, 2019 43.07 43.43 43.07 43.27 2,569 +0.05(+0.12%)
Mar 12, 2019 42.61 43.22 42.58 43.22 3,211 +0.60(+1.41%)
Mar 11, 2019 42.36 42.62 42.36 42.62 106,255 +0.26(+0.62%)
Mar 08, 2019 42.28 42.53 42.25 42.36 60,288 +0.07(+0.16%)
Mar 07, 2019 42.08 42.38 42.08 42.29 222,057 +0.77(+1.85%)
Mar 06, 2019 41.07 41.53 41.07 41.52 5,311 +0.06(+0.14%)
Mar 05, 2019 42.46 42.47 41.46 41.46 34,885 -0.30(-0.73%)
Mar 04, 2019 41.33 41.88 40.96 41.77 181,592 +0.35(+0.86%)
Mar 01, 2019 40.95 41.43 40.51 41.41 12,199 +0.46(+1.13%)
Feb 28, 2019 43.02 43.02 40.55 40.95 493,428 -2.35(-5.42%)
Feb 27, 2019 42.96 43.99 42.86 43.29 6,801 +0.39(+0.91%)
Feb 26, 2019 42.86 43.13 42.86 42.91 63,814 -0.20(-0.47%)
Feb 25, 2019 43.24 43.51 42.97 43.11 61,059 -0.58(-1.33%)
Feb 22, 2019 43.81 43.89 43.69 43.69 2,368 +0.22(+0.52%)
Feb 21, 2019 43.40 45.35 43.40 43.47 3,442 -0.18(-0.42%)
Feb 20, 2019 43.31 43.66 43.31 43.65 6,310 +0.45(+1.04%)
Feb 19, 2019 42.85 43.21 42.85 43.20 2,010 +0.40(+0.93%)
Feb 15, 2019 42.53 42.86 42.53 42.80 19,898 +0.34(+0.80%)
Feb 14, 2019 42.26 43.43 41.97 42.47 20,213 -0.03(-0.08%)
Feb 13, 2019 42.12 42.51 42.12 42.50 36,248 +0.37(+0.88%)
Feb 12, 2019 42.06 42.84 41.83 42.13 169,734 +0.05(+0.12%)
Feb 11, 2019 42.04 43.45 42.00 42.08 93,866 +0.19(+0.46%)
Feb 08, 2019 41.72 43.48 41.54 41.88 94,518 +0.24(+0.59%)
Feb 07, 2019 40.86 41.85 40.86 41.64 69,797 +0.53(+1.29%)
Feb 06, 2019 41.33 41.33 40.88 41.11 10,920 -0.63(-1.52%)
Feb 05, 2019 41.38 42.15 41.01 41.74 8,054 +0.54(+1.31%)
Feb 04, 2019 41.29 41.46 41.02 41.20 115,927 -0.30(-0.71%)
Feb 01, 2019 41.50 41.50 41.50 41.50 118 +0.00(+0.00%)
Jan 31, 2019 41.44 41.50 41.44 41.50 140,001 -0.08(-0.20%)
Jan 30, 2019 41.45 41.61 41.45 41.58 9,961 +0.16(+0.39%)
Jan 29, 2019 41.30 41.63 41.30 41.42 35,118 +0.24(+0.59%)
Jan 28, 2019 42.94 42.94 41.16 41.18 203,938 -1.05(-2.48%)
Jan 25, 2019 42.42 42.42 42.07 42.22 3,316 -0.08(-0.18%)
Jan 24, 2019 42.36 42.48 42.30 42.30 2,977 +0.14(+0.34%)
Jan 23, 2019 41.47 42.15 41.47 42.15 1,961 +0.80(+1.94%)
Jan 22, 2019 41.35 41.35 41.35 41.35 94,921 +0.00(+0.00%)
Jan 18, 2019 41.35 41.57 41.18 41.35 97,835 +0.17(+0.41%)
Jan 17, 2019 41.34 41.34 41.18 41.18 521 -0.35(-0.85%)
Jan 16, 2019 41.54 41.55 41.54 41.54 1,717 +0.28(+0.68%)
Jan 15, 2019 40.91 43.08 40.91 41.26 5,872 +0.54(+1.33%)
Jan 14, 2019 40.72 40.72 40.72 40.72 257 +0.03(+0.08%)
Jan 11, 2019 40.63 40.69 40.58 40.69 148,292 -0.06(-0.15%)
Jan 10, 2019 40.80 40.80 40.55 40.74 61,832 +0.11(+0.27%)
Jan 09, 2019 40.67 40.72 40.53 40.63 62,145 +0.03(+0.08%)
Jan 08, 2019 40.00 40.63 39.97 40.60 4,819 +1.50(+3.84%)
Jan 07, 2019 39.20 39.20 39.10 39.10 1,488 -0.27(-0.69%)
Jan 04, 2019 38.74 39.50 38.74 39.37 1,895 +0.49(+1.26%)
Jan 03, 2019 38.44 39.06 38.39 38.88 1,935 +0.54(+1.41%)
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.