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 (%)
May 31, 2019 42.64 43.13 42.63 42.98 47,733 +0.41(+0.97%)
May 30, 2019 42.80 42.80 42.57 42.57 1,306 -0.58(-1.35%)
May 29, 2019 43.40 43.40 43.01 43.15 331,903 -0.42(-0.97%)
May 28, 2019 44.05 44.05 43.57 43.57 151,059 -0.60(-1.36%)
May 24, 2019 44.21 44.21 44.00 44.17 381,865 -0.03(-0.06%)
May 23, 2019 44.23 44.59 44.08 44.20 427,757 -0.65(-1.45%)
May 22, 2019 44.76 44.88 44.70 44.85 12,204 +0.10(+0.23%)
May 21, 2019 44.70 44.81 44.61 44.75 3,890 +0.05(+0.11%)
May 20, 2019 45.24 45.24 44.61 44.70 2,893 -0.44(-0.97%)
May 17, 2019 45.17 45.24 44.93 45.13 64,670 +0.05(+0.11%)
May 16, 2019 44.96 45.08 44.71 45.08 12,276 +0.30(+0.66%)
May 15, 2019 44.27 44.82 44.27 44.79 63,262 +0.11(+0.25%)
May 14, 2019 44.81 44.81 44.61 44.68 2,039 +0.35(+0.80%)
May 13, 2019 44.24 44.59 44.24 44.32 1,866 +0.31(+0.71%)
May 10, 2019 43.66 44.02 43.66 44.01 3,198 +0.40(+0.91%)
May 09, 2019 42.82 43.77 42.82 43.62 2,616 +0.14(+0.33%)
May 08, 2019 43.44 43.61 43.28 43.47 263,355 +0.25(+0.58%)
May 07, 2019 43.37 43.42 43.22 43.22 30,680 -0.70(-1.59%)
May 06, 2019 43.66 43.97 43.66 43.92 1,878 +0.22(+0.50%)
May 03, 2019 44.00 44.00 42.03 43.70 113,825 +0.30(+0.70%)
May 02, 2019 43.48 43.48 43.40 43.40 1,629 -0.09(-0.20%)
May 01, 2019 43.44 43.65 43.40 43.49 4,378 -0.10(-0.24%)
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%)
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.