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 (%)
Aug 30, 2019 44.31 45.42 44.23 44.79 62,996 +0.56(+1.26%)
Aug 29, 2019 44.26 44.38 44.17 44.23 88,230 +0.31(+0.70%)
Aug 28, 2019 44.13 44.23 43.92 43.92 5,208 +0.06(+0.14%)
Aug 27, 2019 43.94 44.07 43.72 43.86 36,781 +0.21(+0.47%)
Aug 26, 2019 43.16 43.65 43.16 43.65 5,383 +0.58(+1.36%)
Aug 23, 2019 43.96 44.06 43.02 43.07 29,227 -0.76(-1.74%)
Aug 22, 2019 43.83 46.16 43.65 43.83 65,735 -0.06(-0.14%)
Aug 21, 2019 43.93 43.94 43.69 43.89 12,289 +0.07(+0.16%)
Aug 20, 2019 43.76 43.94 43.75 43.82 3,180 -0.18(-0.41%)
Aug 19, 2019 44.01 44.13 43.97 44.00 27,070 +0.01(+0.02%)
Aug 16, 2019 43.82 44.00 43.78 44.00 2,095 +0.33(+0.77%)
Aug 15, 2019 43.41 43.66 43.28 43.66 189,187 +0.42(+0.97%)
Aug 14, 2019 43.03 43.33 43.03 43.24 4,706 -0.09(-0.20%)
Aug 13, 2019 43.24 43.52 43.24 43.33 2,391 +0.01(+0.02%)
Aug 12, 2019 43.43 43.47 43.32 43.32 3,422 -0.62(-1.41%)
Aug 09, 2019 43.94 43.94 43.94 43.94 29,110 +0.00(+0.00%)
Aug 08, 2019 43.18 43.94 43.18 43.94 3,637 +0.29(+0.67%)
Aug 07, 2019 43.76 43.83 43.51 43.64 22,769 +0.10(+0.24%)
Aug 06, 2019 44.24 44.24 43.51 43.54 65,484 -0.52(-1.17%)
Aug 05, 2019 45.15 45.15 43.88 44.06 1,683 -1.92(-4.18%)
Aug 02, 2019 46.05 46.13 45.98 45.98 13,623 +0.19(+0.41%)
Aug 01, 2019 46.29 46.29 45.79 45.79 2,085 -0.23(-0.50%)
Jul 31, 2019 46.21 46.48 45.93 46.02 49,361 +0.04(+0.09%)
Jul 30, 2019 46.08 46.13 45.82 45.98 13,136 +0.15(+0.32%)
Jul 29, 2019 45.82 45.83 45.70 45.83 1,145 -0.12(-0.26%)
Jul 26, 2019 45.88 46.07 45.88 45.95 159,993 +0.62(+1.36%)
Jul 25, 2019 45.73 45.78 45.34 45.34 119,877 -0.37(-0.81%)
Jul 24, 2019 45.25 45.70 45.25 45.70 4,899 +0.27(+0.60%)
Jul 23, 2019 44.88 45.46 44.88 45.43 62,015 +0.39(+0.86%)
Jul 22, 2019 45.15 45.15 44.92 45.04 3,042 -0.09(-0.21%)
Jul 19, 2019 45.42 45.43 45.14 45.14 92,922 -0.35(-0.77%)
Jul 18, 2019 44.87 45.49 44.79 45.49 2,170 +0.53(+1.18%)
Jul 17, 2019 45.15 45.20 44.96 44.96 42,546 +0.08(+0.17%)
Jul 16, 2019 44.85 45.01 44.85 44.88 33,153 -0.11(-0.25%)
Jul 15, 2019 45.22 45.22 44.99 44.99 449 -0.43(-0.95%)
Jul 12, 2019 45.39 45.44 45.30 45.42 118,073 +0.02(+0.04%)
Jul 11, 2019 45.40 45.40 45.40 45.40 59,921 -0.35(-0.77%)
Jul 10, 2019 45.98 46.13 45.76 45.76 206,037 +0.20(+0.44%)
Jul 09, 2019 45.56 45.56 45.56 45.56 140,165 -0.30(-0.66%)
Jul 08, 2019 45.86 45.86 45.86 45.86 29,193 +0.00(+0.00%)
Jul 05, 2019 45.86 45.86 45.86 45.86 232 -0.26(-0.56%)
Jul 03, 2019 45.94 46.12 45.94 46.12 1,047 +0.42(+0.92%)
Jul 02, 2019 45.56 45.76 45.51 45.70 2,200 -0.15(-0.34%)
Jul 01, 2019 45.85 45.85 45.85 45.85 41,254 +0.12(+0.26%)
Jun 28, 2019 45.95 45.95 45.47 45.73 26,549 +0.44(+0.98%)
Jun 27, 2019 44.97 45.29 44.92 45.29 6,984 +0.26(+0.58%)
Jun 26, 2019 45.51 45.53 44.95 45.03 5,816 -0.68(-1.50%)
Jun 25, 2019 45.71 45.71 45.62 45.71 1,883 +0.17(+0.37%)
Jun 24, 2019 45.85 45.85 45.37 45.54 60,971 -0.46(-1.01%)
Jun 21, 2019 45.68 46.31 45.68 46.00 4,264 +0.17(+0.37%)
Jun 20, 2019 45.80 45.84 45.39 45.84 4,657 +0.23(+0.50%)
Jun 19, 2019 45.13 45.77 45.13 45.61 2,005 +0.32(+0.71%)
Jun 18, 2019 45.35 45.35 45.20 45.29 1,150 +0.14(+0.30%)
Jun 17, 2019 45.41 45.41 44.97 45.15 2,563 -0.52(-1.15%)
Jun 14, 2019 45.56 45.79 45.56 45.68 2,961 +0.30(+0.65%)
Jun 13, 2019 44.54 45.38 44.54 45.38 11,318 +1.00(+2.26%)
Jun 12, 2019 43.75 44.40 43.75 44.38 72,350 +0.62(+1.43%)
Jun 11, 2019 43.75 43.75 43.75 43.75 172,112 +0.19(+0.45%)
Jun 10, 2019 44.49 44.49 43.53 43.56 5,457 -0.67(-1.51%)
Jun 07, 2019 44.50 44.55 44.22 44.22 2,013 +0.38(+0.86%)
Jun 06, 2019 43.94 43.94 43.80 43.85 1,160 -0.14(-0.32%)
Jun 05, 2019 43.43 43.99 43.41 43.99 2,692 +0.72(+1.66%)
Jun 04, 2019 43.40 43.54 43.26 43.27 68,477 +0.13(+0.29%)
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.