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%)
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.