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 31, 2020 39.03 39.45 37.53 37.76 116,012 -1.48(-3.78%)
Mar 30, 2020 37.41 39.35 36.52 39.24 18,996 +0.93(+2.44%)
Mar 27, 2020 36.67 38.99 35.75 38.31 78,943 -0.44(-1.12%)
Mar 26, 2020 37.32 39.06 37.31 38.74 11,329 +1.00(+2.66%)
Mar 25, 2020 34.32 37.74 34.32 37.74 4,051 +3.97(+11.77%)
Mar 24, 2020 33.08 33.88 31.16 33.76 36,318 +1.35(+4.17%)
Mar 23, 2020 36.46 36.46 30.19 32.41 106,444 -4.46(-12.11%)
Mar 20, 2020 38.58 39.41 36.81 36.88 19,454 -2.96(-7.43%)
Mar 19, 2020 38.50 39.96 37.59 39.84 234,539 +0.93(+2.40%)
Mar 18, 2020 39.70 40.81 38.32 38.90 43,320 -1.26(-3.14%)
Mar 17, 2020 36.01 40.17 35.03 40.17 113,717 +5.90(+17.20%)
Mar 16, 2020 34.21 35.12 33.79 34.27 6,883 -1.80(-4.98%)
Mar 13, 2020 36.13 36.40 34.61 36.07 27,101 +1.59(+4.62%)
Mar 12, 2020 37.79 37.79 34.29 34.48 57,672 -4.29(-11.08%)
Mar 11, 2020 39.14 39.39 38.02 38.77 13,328 -1.65(-4.09%)
Mar 10, 2020 40.31 41.68 38.68 40.43 29,260 +1.08(+2.76%)
Mar 09, 2020 40.64 41.07 39.18 39.34 6,122 -2.49(-5.95%)
Mar 06, 2020 41.35 42.54 40.91 41.83 36,435 -0.22(-0.53%)
Mar 05, 2020 42.98 42.98 41.89 42.05 160,149 -0.97(-2.25%)
Mar 04, 2020 43.25 43.96 43.02 43.02 759,364 +0.34(+0.79%)
Mar 03, 2020 41.77 43.26 41.77 42.68 4,482 -0.24(-0.56%)
Mar 02, 2020 41.63 42.92 41.50 42.92 5,650 +1.95(+4.75%)
Feb 28, 2020 41.77 41.77 40.45 40.98 11,807 -2.13(-4.95%)
Feb 27, 2020 43.96 45.09 43.11 43.11 62,095 -1.73(-3.87%)
Feb 26, 2020 45.70 45.71 44.68 44.84 62,567 -0.73(-1.60%)
Feb 25, 2020 46.18 46.42 45.57 45.57 36,349 -0.82(-1.76%)
Feb 24, 2020 45.89 46.45 45.89 46.39 3,508 -0.27(-0.57%)
Feb 21, 2020 46.53 46.97 46.48 46.66 36,435 +0.10(+0.21%)
Feb 20, 2020 45.74 46.56 45.74 46.56 3,075 +0.54(+1.18%)
Feb 19, 2020 45.86 46.02 45.81 46.02 57,673 +0.05(+0.12%)
Feb 18, 2020 45.89 46.13 45.89 45.97 3,108 -0.12(-0.25%)
Feb 14, 2020 45.83 46.08 45.71 46.08 2,136 +0.54(+1.19%)
Feb 13, 2020 45.15 45.56 45.11 45.54 3,175 +0.30(+0.67%)
Feb 12, 2020 45.32 45.32 45.20 45.24 3,896 -0.21(-0.47%)
Feb 11, 2020 45.34 45.51 45.00 45.45 4,733 +0.47(+1.05%)
Feb 10, 2020 45.48 45.48 44.82 44.98 62,601 -0.25(-0.55%)
Feb 07, 2020 45.57 45.76 45.07 45.23 3,711 -0.38(-0.84%)
Feb 06, 2020 45.73 45.73 45.61 45.61 2,408 -0.10(-0.21%)
Feb 05, 2020 45.55 46.07 45.55 45.71 116,965 +0.18(+0.39%)
Feb 04, 2020 44.86 45.80 44.86 45.53 119,009 +0.49(+1.09%)
Feb 03, 2020 44.58 45.04 44.36 45.04 5,391 +0.66(+1.48%)
Jan 31, 2020 44.72 44.88 44.18 44.38 30,025 -0.48(-1.06%)
Jan 30, 2020 44.91 44.91 44.51 44.86 117,890 +0.08(+0.19%)
Jan 29, 2020 44.94 44.94 44.57 44.77 3,668 -1.00(-2.18%)
Jan 28, 2020 46.24 46.42 45.76 45.77 47,309 -0.18(-0.39%)
Jan 27, 2020 45.32 46.20 45.32 45.95 7,562 +1.01(+2.25%)
Jan 24, 2020 45.78 45.82 44.89 44.94 64,324 -0.58(-1.27%)
Jan 23, 2020 45.16 45.54 45.00 45.52 4,575 +0.18(+0.40%)
Jan 22, 2020 45.37 45.43 45.13 45.33 62,765 +0.01(+0.03%)
Jan 21, 2020 45.48 45.48 45.18 45.32 2,702 -0.05(-0.10%)
Jan 17, 2020 45.51 45.97 45.30 45.37 58,813 -0.04(-0.09%)
Jan 16, 2020 45.27 45.48 45.12 45.40 11,768 +0.28(+0.63%)
Jan 15, 2020 45.27 45.43 44.83 45.12 3,565 +0.27(+0.59%)
Jan 14, 2020 45.15 45.17 44.72 44.85 37,498 -0.31(-0.69%)
Jan 13, 2020 44.56 45.33 44.56 45.16 59,183 +0.44(+0.99%)
Jan 10, 2020 44.44 44.85 44.37 44.72 126,286 +0.11(+0.24%)
Jan 09, 2020 44.99 44.99 44.51 44.61 82,323 -0.28(-0.61%)
Jan 08, 2020 44.80 44.89 44.35 44.89 12,781 -0.28(-0.61%)
Jan 07, 2020 45.87 45.87 45.06 45.16 90,536 -0.52(-1.13%)
Jan 06, 2020 45.97 46.06 45.68 45.68 7,140 -0.36(-0.77%)
Jan 03, 2020 46.02 46.12 45.74 46.04 7,646 +0.26(+0.56%)
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.