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, 2020 42.33 42.78 40.68 40.68 38,773 -3.70(-8.35%)
Apr 29, 2020 43.77 44.39 43.21 44.39 5,042 +1.72(+4.02%)
Apr 28, 2020 43.03 43.20 41.21 42.67 25,907 -0.20(-0.47%)
Apr 27, 2020 43.07 43.46 42.79 42.87 61,108 +1.63(+3.94%)
Apr 24, 2020 40.85 41.45 40.58 41.25 19,385 +0.34(+0.82%)
Apr 23, 2020 42.34 42.34 40.22 40.91 8,704 +0.45(+1.12%)
Apr 22, 2020 40.85 40.85 40.24 40.46 3,596 +0.31(+0.77%)
Apr 21, 2020 39.38 40.15 39.38 40.15 2,141 +0.72(+1.82%)
Apr 20, 2020 40.24 40.39 38.80 39.43 38,843 -0.04(-0.09%)
Apr 17, 2020 39.33 40.66 38.90 39.47 6,498 +1.20(+3.13%)
Apr 16, 2020 38.14 38.69 37.25 38.27 5,197 +0.14(+0.36%)
Apr 15, 2020 38.26 38.26 38.13 38.13 619 -1.89(-4.72%)
Apr 14, 2020 40.51 40.51 39.27 40.02 1,768 +1.75(+4.58%)
Apr 13, 2020 38.83 38.83 37.95 38.27 1,160 -1.72(-4.29%)
Apr 09, 2020 38.92 40.78 38.59 39.98 5,617 +2.81(+7.57%)
Apr 08, 2020 37.70 37.96 36.82 37.17 202,595 -0.43(-1.13%)
Apr 07, 2020 36.90 37.68 36.71 37.60 1,348 +0.80(+2.17%)
Apr 06, 2020 37.90 37.90 36.36 36.80 4,176 +2.40(+6.97%)
Apr 03, 2020 34.72 34.83 34.40 34.40 2,202 -1.00(-2.82%)
Apr 02, 2020 34.44 36.17 34.44 35.40 3,826 +1.46(+4.31%)
Apr 01, 2020 36.48 37.08 33.87 33.94 7,128 -3.82(-10.12%)
Mar 31, 2020 39.03 39.45 37.53 37.76 116,012 -1.48(-3.78%)
Mar 30, 2020 37.41 39.35 36.52 39.24 18,996 +0.93(+2.44%)
Mar 27, 2020 36.67 38.99 35.75 38.31 78,943 -0.44(-1.12%)
Mar 26, 2020 37.32 39.06 37.31 38.74 11,329 +1.00(+2.66%)
Mar 25, 2020 34.32 37.74 34.32 37.74 4,051 +3.97(+11.77%)
Mar 24, 2020 33.08 33.88 31.16 33.76 36,318 +1.35(+4.17%)
Mar 23, 2020 36.46 36.46 30.19 32.41 106,444 -4.46(-12.11%)
Mar 20, 2020 38.58 39.41 36.81 36.88 19,454 -2.96(-7.43%)
Mar 19, 2020 38.50 39.96 37.59 39.84 234,539 +0.93(+2.40%)
Mar 18, 2020 39.70 40.81 38.32 38.90 43,320 -1.26(-3.14%)
Mar 17, 2020 36.01 40.17 35.03 40.17 113,717 +5.90(+17.20%)
Mar 16, 2020 34.21 35.12 33.79 34.27 6,883 -1.80(-4.98%)
Mar 13, 2020 36.13 36.40 34.61 36.07 27,101 +1.59(+4.62%)
Mar 12, 2020 37.79 37.79 34.29 34.48 57,672 -4.29(-11.08%)
Mar 11, 2020 39.14 39.39 38.02 38.77 13,328 -1.65(-4.09%)
Mar 10, 2020 40.31 41.68 38.68 40.43 29,260 +1.08(+2.76%)
Mar 09, 2020 40.64 41.07 39.18 39.34 6,122 -2.49(-5.95%)
Mar 06, 2020 41.35 42.54 40.91 41.83 36,435 -0.22(-0.53%)
Mar 05, 2020 42.98 42.98 41.89 42.05 160,149 -0.97(-2.25%)
Mar 04, 2020 43.25 43.96 43.02 43.02 759,364 +0.34(+0.79%)
Mar 03, 2020 41.77 43.26 41.77 42.68 4,482 -0.24(-0.56%)
Mar 02, 2020 41.63 42.92 41.50 42.92 5,650 +1.95(+4.75%)
Feb 28, 2020 41.77 41.77 40.45 40.98 11,807 -2.13(-4.95%)
Feb 27, 2020 43.96 45.09 43.11 43.11 62,095 -1.73(-3.87%)
Feb 26, 2020 45.70 45.71 44.68 44.84 62,567 -0.73(-1.60%)
Feb 25, 2020 46.18 46.42 45.57 45.57 36,349 -0.82(-1.76%)
Feb 24, 2020 45.89 46.45 45.89 46.39 3,508 -0.27(-0.57%)
Feb 21, 2020 46.53 46.97 46.48 46.66 36,435 +0.10(+0.21%)
Feb 20, 2020 45.74 46.56 45.74 46.56 3,075 +0.54(+1.18%)
Feb 19, 2020 45.86 46.02 45.81 46.02 57,673 +0.05(+0.12%)
Feb 18, 2020 45.89 46.13 45.89 45.97 3,108 -0.12(-0.25%)
Feb 14, 2020 45.83 46.08 45.71 46.08 2,136 +0.54(+1.19%)
Feb 13, 2020 45.15 45.56 45.11 45.54 3,175 +0.30(+0.67%)
Feb 12, 2020 45.32 45.32 45.20 45.24 3,896 -0.21(-0.47%)
Feb 11, 2020 45.34 45.51 45.00 45.45 4,733 +0.47(+1.05%)
Feb 10, 2020 45.48 45.48 44.82 44.98 62,601 -0.25(-0.55%)
Feb 07, 2020 45.57 45.76 45.07 45.23 3,711 -0.38(-0.84%)
Feb 06, 2020 45.73 45.73 45.61 45.61 2,408 -0.10(-0.21%)
Feb 05, 2020 45.55 46.07 45.55 45.71 116,965 +0.18(+0.39%)
Feb 04, 2020 44.86 45.80 44.86 45.53 119,009 +0.49(+1.09%)
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.