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 (%)
Apr 30, 2019 43.69 43.72 43.46 43.59 44,262 +0.41(+0.96%)
Apr 29, 2019 43.68 45.76 43.16 43.18 6,034 -0.61(-1.39%)
Apr 26, 2019 43.77 43.78 43.77 43.78 6,040 +0.33(+0.76%)
Apr 25, 2019 43.02 43.49 43.02 43.45 6,567 +0.05(+0.12%)
Apr 24, 2019 43.26 43.53 43.19 43.40 2,719 +0.46(+1.08%)
Apr 23, 2019 42.94 43.11 42.86 42.94 3,360 +0.10(+0.24%)
Apr 22, 2019 42.89 42.94 42.70 42.84 129,323 -0.25(-0.59%)
Apr 18, 2019 43.08 43.09 42.92 43.09 2,132 -0.14(-0.31%)
Apr 17, 2019 43.15 43.49 43.15 43.23 31,458 +0.27(+0.63%)
Apr 16, 2019 42.96 42.99 42.95 42.96 1,917 +0.05(+0.12%)
Apr 15, 2019 43.11 43.11 42.80 42.91 1,584 -0.08(-0.18%)
Apr 12, 2019 42.73 43.03 42.71 42.98 121,405 +0.30(+0.69%)
Apr 11, 2019 42.64 42.70 42.53 42.69 1,255 +0.09(+0.21%)
Apr 10, 2019 42.95 42.95 42.60 42.60 1,716 -0.46(-1.08%)
Apr 09, 2019 43.15 43.15 43.06 43.06 24,417 -0.19(-0.44%)
Apr 08, 2019 43.51 43.51 43.25 43.25 1,833 -0.44(-1.00%)
Apr 05, 2019 43.48 43.69 43.39 43.69 211,423 +0.18(+0.41%)
Apr 04, 2019 43.57 43.62 43.29 43.51 63,720 -0.08(-0.17%)
Apr 03, 2019 43.55 43.64 43.55 43.59 57,020 +0.49(+1.14%)
Apr 02, 2019 43.45 43.46 43.10 43.10 61,023 -0.46(-1.05%)
Apr 01, 2019 43.52 43.57 43.32 43.56 16,404 +0.01(+0.02%)
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%)
Jan 02, 2019 38.84 38.84 38.03 38.34 1,911 -1.28(-3.24%)
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%)
Oct 02, 2018 45.94 46.17 45.46 46.17 2,055 -0.19(-0.42%)
Sep 28, 2018 46.36 46.36 46.36 0 +0.91(+2.00%)
Sep 27, 2018 45.44 45.62 45.44 45.45 174,053 -0.32(-0.69%)
Sep 26, 2018 45.77 45.77 45.77 45.77 49,796 -0.60(-1.30%)
Sep 25, 2018 46.42 46.42 46.37 46.37 136,417 -0.64(-1.36%)
Sep 24, 2018 47.01 47.01 47.01 47.01 61,467 +0.14(+0.30%)
Sep 21, 2018 47.06 47.06 46.77 46.87 4,420 +0.80(+1.73%)
Sep 19, 2018 46.07 46.07 46.07 0 -0.63(-1.34%)
Sep 18, 2018 46.64 46.70 46.64 46.70 531 +0.71(+1.54%)
Sep 17, 2018 45.99 45.99 45.99 45.99 61,394 +0.00(+0.00%)
Sep 14, 2018 45.99 45.99 45.99 45.99 153,485 +0.00(+0.00%)
Sep 13, 2018 45.99 45.99 45.99 45.99 159,281 +0.11(+0.23%)
Sep 12, 2018 45.51 45.88 45.44 45.88 347,262 +1.12(+2.49%)
Sep 11, 2018 44.77 44.77 44.77 44.77 182,586 +0.71(+1.61%)
Sep 10, 2018 44.06 44.06 44.06 44.06 49,115 +0.00(+0.00%)
Sep 06, 2018 44.06 44.06 44.06 0 +0.00(+0.00%)
Sep 04, 2018 44.06 44.06 44.06 0 +0.00(+0.00%)
Aug 31, 2018 44.06 44.06 44.06 0 +0.00(+0.00%)
Aug 30, 2018 44.06 44.22 44.06 44.06 4,807 +0.38(+0.88%)
Aug 29, 2018 43.68 43.68 43.68 43.68 542 +0.18(+0.42%)
Aug 28, 2018 43.50 43.50 43.50 43.50 613 -0.65(-1.46%)
Aug 27, 2018 44.14 44.14 44.14 44.14 73 +0.00(+0.00%)
Aug 24, 2018 44.14 44.14 44.14 44.14 491 +0.04(+0.09%)
Aug 23, 2018 44.30 44.31 44.10 44.10 1,596 +0.04(+0.09%)
Aug 22, 2018 44.02 44.06 44.02 44.06 20,623 +0.02(+0.06%)
Aug 21, 2018 44.04 44.04 44.04 44.04 159 +0.08(+0.19%)
Aug 20, 2018 43.95 43.95 43.95 43.95 61 +0.00(+0.00%)
Aug 17, 2018 44.04 44.04 43.95 43.95 613 +0.37(+0.84%)
Aug 16, 2018 43.59 43.59 43.59 43.59 1,841 -0.15(-0.33%)
Aug 15, 2018 43.88 44.30 43.73 43.73 859 -0.08(-0.19%)
Aug 14, 2018 43.95 43.95 43.77 43.82 2,578 +0.25(+0.58%)
Aug 13, 2018 43.56 43.56 43.56 43.56 3,867 -0.25(-0.58%)
Aug 10, 2018 43.82 43.82 43.82 43.82 245 -0.21(-0.48%)
Aug 09, 2018 44.03 44.03 44.03 44.03 72,813 -0.31(-0.70%)
Aug 08, 2018 44.34 44.34 44.34 44.34 61,590 -0.20(-0.46%)
Aug 07, 2018 44.61 44.61 44.54 44.54 1,485 -0.19(-0.42%)
Aug 06, 2018 44.72 44.78 44.72 44.73 57,058 -0.08(-0.18%)
Aug 03, 2018 44.81 44.81 44.81 44.81 10,437 -0.07(-0.15%)
Aug 02, 2018 44.87 44.87 44.87 44.87 3,530 +0.40(+0.90%)
Aug 01, 2018 44.41 44.72 44.41 44.47 2,701 -0.18(-0.40%)
Jul 31, 2018 44.25 44.81 42.18 44.65 72,396 +0.17(+0.38%)
Jul 30, 2018 44.25 44.48 44.25 44.48 3,806 +0.07(+0.17%)
Jul 27, 2018 44.41 44.41 44.41 44.41 491 -0.19(-0.42%)
Jul 26, 2018 44.47 44.65 44.41 44.60 87,869 +0.24(+0.55%)
Jul 25, 2018 44.35 44.35 44.35 44.35 319 -0.03(-0.07%)
Jul 24, 2018 44.74 44.74 44.13 44.39 125,563 -0.07(-0.15%)
Jul 23, 2018 44.63 44.63 44.18 44.45 39,857 -0.07(-0.15%)
Jul 20, 2018 44.40 44.75 44.40 44.52 442,528 -0.20(-0.44%)
Jul 19, 2018 44.23 44.75 44.22 44.71 4,069 +0.54(+1.22%)
Jul 18, 2018 44.48 44.48 43.94 44.17 1,700 -0.42(-0.93%)
Jul 17, 2018 44.65 44.85 44.54 44.59 2,001 +0.33(+0.75%)
Jul 16, 2018 44.61 44.61 44.26 44.26 136,786 -0.22(-0.49%)
Jul 13, 2018 44.72 44.74 44.47 44.47 3,551 -0.38(-0.85%)
Jul 12, 2018 44.98 45.03 44.86 44.86 65,545 -0.46(-1.02%)
Jul 11, 2018 45.39 45.62 45.32 45.32 5,919 -0.18(-0.39%)
Jul 10, 2018 45.05 45.51 44.59 45.50 35,839 -0.90(-1.93%)
Jul 06, 2018 46.40 46.40 46.40 0 +0.30(+0.65%)
Jul 05, 2018 46.06 46.10 46.06 46.10 368 +0.72(+1.58%)
Jul 03, 2018 45.38 45.38 45.38 0 +0.29(+0.65%)
Jul 02, 2018 44.87 45.09 44.87 45.09 3,217 +0.45(+1.00%)
Jun 29, 2018 44.65 44.65 44.64 44.64 24,966 -0.18(-0.40%)
Jun 28, 2018 45.44 45.44 44.82 44.82 2,725 +0.05(+0.12%)
Jun 27, 2018 44.53 44.76 44.53 44.76 747 -0.16(-0.37%)
Jun 26, 2018 44.93 44.93 44.93 44.93 2,741 -0.10(-0.22%)
Jun 25, 2018 44.65 45.03 44.65 45.03 404,590 +0.66(+1.48%)
Jun 22, 2018 44.37 44.37 44.37 44.37 31,606 -0.01(-0.02%)
Jun 21, 2018 44.38 44.38 44.38 44.38 93,649 +0.55(+1.25%)
Jun 20, 2018 43.83 43.83 43.83 43.83 179,172 +0.34(+0.79%)
Jun 19, 2018 42.61 43.49 42.61 43.49 188,694 +0.68(+1.59%)
Jun 18, 2018 42.57 42.81 42.48 42.81 10,843 +0.75(+1.79%)
Jun 15, 2018 41.87 42.13 41.81 42.05 7,132 +0.44(+1.06%)
Jun 14, 2018 41.36 41.61 41.36 41.61 250,088 +0.45(+1.09%)
Jun 13, 2018 41.48 41.51 41.05 41.16 89,764 -0.26(-0.64%)
Jun 12, 2018 41.12 41.43 41.05 41.43 3,171 +0.30(+0.74%)
Jun 11, 2018 41.11 41.12 41.10 41.12 373 -0.11(-0.27%)
Jun 08, 2018 41.35 41.54 41.18 41.23 747 -0.18(-0.43%)
Jun 07, 2018 41.42 41.92 41.41 41.41 35,186 -0.21(-0.50%)
Jun 06, 2018 41.70 41.70 41.62 41.62 62,939 -0.92(-2.17%)
Jun 05, 2018 43.10 43.10 42.51 42.54 498 -0.86(-1.98%)
Jun 04, 2018 43.73 43.74 43.40 43.40 1,156 -0.31(-0.72%)
Jun 01, 2018 43.99 43.99 43.59 43.71 2,096 -0.58(-1.30%)
May 31, 2018 44.09 44.29 44.09 44.29 53,592 +0.62(+1.41%)
May 25, 2018 43.67 43.67 43.67 72 +0.12(+0.28%)
May 24, 2018 43.27 43.55 43.27 43.55 380 -0.19(-0.44%)
May 23, 2018 43.74 43.74 43.74 43.74 46,266 +0.54(+1.24%)
May 22, 2018 43.21 43.21 43.21 43.21 845 +0.29(+0.67%)
May 21, 2018 42.88 42.92 42.88 42.92 50,567 +0.00(+0.01%)
May 18, 2018 42.84 42.91 42.84 42.91 62,815 +0.05(+0.12%)
May 17, 2018 43.09 43.09 42.84 42.86 2,111 -0.55(-1.28%)
May 14, 2018 43.42 43.42 43.42 280,673 -0.03(-0.07%)
May 11, 2018 43.47 43.70 43.30 43.45 311,737 +0.28(+0.65%)
May 10, 2018 43.25 43.25 43.17 43.17 6,730 +0.38(+0.88%)
May 09, 2018 42.75 43.04 42.69 42.79 44,814 +0.22(+0.53%)
May 08, 2018 42.32 42.56 42.28 42.56 352,225 +0.46(+1.10%)
May 07, 2018 41.96 42.10 41.96 42.10 37,925 -0.38(-0.88%)
May 04, 2018 42.12 42.48 42.09 42.48 3,240 +0.53(+1.26%)
May 03, 2018 41.52 42.08 41.52 41.95 66,230 +0.03(+0.08%)
May 02, 2018 41.84 41.96 41.83 41.92 240,130 +0.06(+0.14%)
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.