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 14, 2021 41.09 41.09 41.09 0 -0.03(-0.07%)
Apr 13, 2021 41.22 41.55 41.12 41.12 7,400 -0.43(-1.03%)
Apr 12, 2021 41.95 41.95 41.55 41.55 5,314 -0.41(-0.97%)
Apr 09, 2021 41.40 42.88 41.40 41.96 9,500 +0.03(+0.06%)
Apr 08, 2021 41.55 42.03 40.63 41.93 83,933 +0.73(+1.77%)
Apr 07, 2021 40.47 41.20 40.42 41.20 3,460 +0.84(+2.08%)
Apr 06, 2021 39.38 40.36 39.10 40.36 8,276 +1.14(+2.91%)
Apr 05, 2021 39.50 39.73 39.22 39.22 6,832 -0.00(-0.00%)
Apr 01, 2021 38.52 39.28 38.32 39.22 9,300 +0.72(+1.87%)
Mar 31, 2021 39.38 39.47 37.99 38.50 7,613 -0.52(-1.34%)
Mar 30, 2021 38.42 39.02 38.30 39.02 2,532,778 +0.50(+1.29%)
Mar 29, 2021 38.32 38.69 38.09 38.53 6,225 +0.71(+1.89%)
Mar 26, 2021 38.82 38.82 37.63 37.81 8,492 -0.48(-1.25%)
Mar 25, 2021 38.23 38.61 37.87 38.29 21,950 +0.09(+0.23%)
Mar 24, 2021 38.29 38.77 38.20 38.20 6,015 -0.14(-0.36%)
Mar 23, 2021 38.46 38.92 38.34 38.34 3,923 -0.25(-0.66%)
Mar 22, 2021 38.63 38.72 38.09 38.59 16,520 +0.24(+0.64%)
Mar 19, 2021 36.38 38.70 36.38 38.35 93,727 +1.87(+5.12%)
Mar 18, 2021 38.50 38.50 36.43 36.48 570,587 -1.80(-4.70%)
Mar 17, 2021 42.85 45.49 37.57 38.28 547,654 -7.61(-16.58%)
Mar 16, 2021 46.20 46.20 45.88 45.89 3,413 -0.45(-0.96%)
Mar 15, 2021 46.49 46.49 46.01 46.33 35,287 +0.54(+1.17%)
Mar 12, 2021 45.54 46.27 45.54 45.80 2,660 +0.26(+0.58%)
Mar 11, 2021 46.96 46.96 45.11 45.53 5,983 -1.21(-2.59%)
Mar 10, 2021 46.08 47.22 46.06 46.74 661,457 +0.90(+1.97%)
Mar 09, 2021 46.67 47.12 45.73 45.84 12,310 +0.01(+0.03%)
Mar 08, 2021 44.78 46.33 44.78 45.83 638,471 +1.70(+3.85%)
Mar 05, 2021 41.82 44.47 41.82 44.13 302,259 +2.05(+4.88%)
Mar 04, 2021 43.88 44.29 41.89 42.07 439,189 -1.57(-3.61%)
Mar 03, 2021 43.41 43.78 43.36 43.65 2,436 +0.48(+1.12%)
Mar 02, 2021 42.43 43.31 42.32 43.16 56,341 +0.57(+1.34%)
Mar 01, 2021 42.19 43.20 42.19 42.59 7,541 +0.71(+1.70%)
Feb 26, 2021 42.43 43.00 41.88 41.88 58,016 -0.58(-1.36%)
Feb 25, 2021 42.82 43.68 42.40 42.45 15,356 +0.38(+0.91%)
Feb 24, 2021 42.76 42.76 41.65 42.07 502,833 -0.15(-0.35%)
Feb 23, 2021 41.66 42.53 40.96 42.22 5,095 +1.52(+3.75%)
Feb 22, 2021 40.29 40.75 40.09 40.70 5,336 +0.48(+1.19%)
Feb 19, 2021 39.85 40.31 39.85 40.22 3,274 +0.01(+0.02%)
Feb 18, 2021 39.96 40.25 39.96 40.21 2,270 +0.31(+0.78%)
Feb 17, 2021 39.28 39.97 39.28 39.89 5,631 +0.74(+1.90%)
Feb 16, 2021 39.32 39.50 38.93 39.15 5,153 -0.17(-0.43%)
Feb 12, 2021 39.12 39.65 39.12 39.32 9,720 +0.38(+0.97%)
Feb 11, 2021 38.82 39.09 38.46 38.95 10,958 -0.25(-0.65%)
Feb 10, 2021 39.52 39.52 38.97 39.20 418,956 +0.04(+0.10%)
Feb 09, 2021 38.10 39.22 38.09 39.16 215,326 +1.36(+3.59%)
Feb 08, 2021 38.45 38.46 37.66 37.80 35,541 -0.62(-1.60%)
Feb 05, 2021 38.16 38.54 38.16 38.42 11,767 +0.83(+2.21%)
Feb 04, 2021 37.44 37.59 37.24 37.59 1,664 +0.67(+1.83%)
Feb 03, 2021 36.75 36.91 36.75 36.91 2,507 -1.05(-2.75%)
Feb 02, 2021 37.97 38.06 37.93 37.96 3,749 -0.39(-1.02%)
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.