SJI - South Jersey Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201732.6632.9132.5632.7832.78198,118
Nov 21, 201732.4632.9332.3532.6332.63315,800
Nov 20, 201732.7532.7532.3232.3932.39208,300
Nov 17, 201732.5832.6932.1232.6532.65311,900
Nov 16, 201732.5032.8832.4532.7632.76219,500
Nov 15, 201732.5732.7332.3032.4332.43333,100
Nov 14, 201732.2532.6432.1732.5732.57258,600
Nov 13, 201731.5832.5731.5832.2432.24349,000
Nov 10, 201731.8531.9031.5031.5431.54251,900
Nov 09, 201732.0632.2531.8231.8631.86279,900
Nov 08, 201732.1532.4232.0132.0532.05455,700
Nov 07, 201732.6032.7132.1532.2032.20419,700
Nov 06, 201733.2933.3032.5832.6232.62328,800
Nov 03, 201732.1533.7632.1433.2533.25305,400
Nov 02, 201733.4133.7733.2833.5233.52148,000
Nov 01, 201734.0434.0933.2933.3633.36194,600
Oct 31, 201733.5934.1133.5233.9733.97275,100
Oct 30, 201733.9134.0133.4233.5533.55187,600
Oct 27, 201733.4334.2133.0933.9733.97266,200
Oct 26, 201733.2733.5833.0833.3133.31408,800
Oct 25, 201733.0033.3332.7133.1633.16270,700
Oct 24, 201733.3833.5332.9333.0733.07325,700
Oct 23, 201733.3433.5433.1433.3233.32372,800
Oct 20, 201733.5634.0833.2833.4033.40314,300
Oct 19, 201733.2533.8133.1233.4733.47538,400
Oct 18, 201733.0033.4332.6633.1133.111,185,300
Oct 17, 201732.2933.4232.0432.7332.731,348,100
Oct 16, 201735.2135.4731.7632.0032.001,024,400
Oct 13, 201735.7535.8535.2835.2935.29241,900
Oct 12, 201735.6636.0135.6435.6435.64265,700
Oct 11, 201735.6536.0035.6535.6935.69170,500
Oct 10, 201735.5235.7635.4635.6835.68329,600
Oct 09, 201735.3435.5435.3235.4035.40289,500
Oct 06, 201735.2435.3835.0735.3435.34152,000
Oct 05, 201735.4435.5335.2435.3435.34166,100
Oct 04, 201735.2435.4535.0835.4335.43172,300
Oct 03, 201735.0735.5034.8535.2535.25481,700
Oct 02, 201734.6235.0434.4734.8934.89312,800
Sep 29, 201734.7734.7734.4434.5334.53304,500
Sep 28, 201734.6334.9334.3934.8134.81233,900
Sep 27, 201734.6034.7834.4134.6634.66432,400
Sep 26, 201734.3434.9334.2434.7034.70321,100
Sep 25, 201734.2334.5734.0634.3534.35491,400
Sep 22, 201734.5334.5934.2334.2634.26246,600
Sep 21, 201734.7134.8834.2334.3134.31338,600
Sep 20, 201735.1735.3534.5434.6834.68347,000
Sep 19, 201735.4035.4835.1235.1435.14279,400
Sep 18, 201735.7535.8335.3235.4235.42339,000
Sep 15, 201736.2036.4135.8836.3436.34721,100
Sep 14, 201735.5636.1535.3136.1036.10172,100
Sep 13, 201735.6935.8435.4935.5935.59271,300
Sep 12, 201735.8135.8735.5435.7535.75203,400
Sep 11, 201735.3835.9835.3835.9335.93130,100
Sep 08, 201734.9335.4734.7735.4735.47210,300
Sep 08, 20170.273 Dividend
Sep 07, 201735.3035.3234.9635.2434.97243,700
Sep 06, 201735.6035.7535.2335.2835.01191,800
Sep 05, 201736.1736.3635.4435.6335.35352,300
Sep 01, 201735.8836.3135.7936.2035.92288,500
Aug 31, 201735.7536.2035.6735.8835.60257,400
Aug 30, 201735.3135.4434.8735.4335.16242,400
Aug 29, 201735.5235.6735.3235.3935.12194,700
Aug 28, 201735.6535.6735.2635.5035.22188,800
Aug 25, 201735.5935.6935.3935.6035.32148,000
Aug 24, 201735.1335.5835.0035.5835.30208,300
Aug 23, 201735.2635.4034.9635.0834.81246,300
Aug 22, 201734.9435.3434.8435.3335.06133,700
Aug 21, 201734.7735.0534.7134.8734.60299,500
Aug 18, 201734.5534.8634.4534.8034.53258,200
Aug 17, 201735.1935.4434.8034.8034.53231,700
Aug 16, 201735.3535.4435.1335.2034.93118,100
Aug 15, 201735.1935.3935.1035.2835.01136,600
Aug 14, 201735.4335.7335.1135.3735.10250,800
Aug 11, 201735.8836.1234.9935.3735.10547,000
Aug 10, 201735.2336.1735.1736.1535.87442,300
Aug 09, 201735.0235.4734.8235.4235.15452,400
Aug 08, 201735.1935.3834.6834.9134.64461,000
Aug 07, 201734.2034.3633.9534.2533.98268,600
Aug 04, 201734.3634.4733.7734.2934.02208,800
Aug 03, 201734.0534.3533.8534.2233.95196,900
Aug 02, 201734.1334.2933.9634.0433.78116,200
Aug 01, 201734.0034.3233.8534.1933.93180,900
Jul 31, 201733.8334.1033.5533.9733.71214,800
Jul 28, 201734.0834.1033.4933.7833.52300,800
Jul 27, 201733.9634.2433.7234.2233.95262,500
Jul 26, 201733.9134.1333.6733.9533.69288,300
Jul 25, 201733.9734.1733.7833.9233.66157,500
Jul 24, 201734.4234.4633.9034.0033.74171,500
Jul 21, 201734.3334.6034.0634.4334.16205,800
Jul 20, 201733.9234.2633.7334.1133.85299,500
Jul 19, 201733.5733.9533.3733.9533.69262,700
Jul 18, 201733.6533.6833.3733.5733.31184,100
Jul 17, 201733.4533.6933.1933.6433.38416,100
Jul 14, 201733.0633.2032.8332.9632.70252,800
Jul 13, 201733.3733.3732.8732.9432.68167,400
Jul 12, 201733.3333.5533.0033.4033.14346,800
Jul 11, 201733.3133.3532.9433.0732.81317,600
Jul 10, 201733.6233.7133.2633.2733.01283,400
Jul 07, 201733.6733.9433.5833.6833.42166,300
Jul 06, 201733.7333.8133.5933.6733.41226,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...