SJI - South Jersey Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201931.5231.7331.3731.3831.38321,900
Apr 17, 201931.6231.9431.3031.6131.61703,200
Apr 16, 201931.3831.5631.2131.3631.36463,900
Apr 15, 201931.4231.5031.2231.2931.29418,600
Apr 12, 201931.1631.4731.0731.3731.37668,200
Apr 11, 201931.0331.1430.8531.1231.12611,300
Apr 10, 201931.1831.4730.9731.0931.09689,600
Apr 09, 201931.7531.7631.1431.1531.15434,600
Apr 08, 201932.1432.1931.6631.7131.71582,400
Apr 05, 201932.0032.2431.7432.2232.22818,800
Apr 04, 201932.0532.1231.8131.9631.96422,800
Apr 03, 201931.6832.2031.4932.0532.05385,000
Apr 02, 201932.0232.0631.5631.6831.681,115,700
Apr 01, 201931.9932.0831.7332.0532.05390,300
Mar 29, 201932.4232.4231.9632.0732.07555,600
Mar 28, 201932.2232.4132.1432.3732.37729,100
Mar 27, 201932.1132.2831.9032.1832.18411,200
Mar 26, 201931.8532.3231.8532.0432.04339,700
Mar 25, 201931.6531.9631.3431.8631.86397,800
Mar 22, 201931.7331.9431.5631.7031.70555,300
Mar 21, 201931.1531.8131.1531.6431.64414,100
Mar 20, 201931.0431.6330.7131.2531.25749,500
Mar 19, 201930.9331.1330.8631.0631.06733,100
Mar 18, 201930.6031.1230.4531.0131.01616,800
Mar 15, 201931.0831.0830.4430.6730.672,052,200
Mar 15, 20190.288 Dividend
Mar 14, 201931.2831.4831.0031.2130.92926,900
Mar 13, 201931.2731.5831.1931.3431.05779,700
Mar 12, 201930.6531.2830.6131.2730.98633,100
Mar 11, 201930.6730.7730.4030.6530.37679,000
Mar 08, 201930.5730.7430.3830.6330.35687,300
Mar 07, 201929.7030.4629.7030.4230.14851,200
Mar 06, 201929.5129.7229.2829.6529.38468,100
Mar 05, 201929.8730.0129.5629.5729.30532,400
Mar 04, 201929.6229.9828.9429.9229.641,211,300
Mar 01, 201928.9029.6428.7429.5829.311,261,800
Feb 28, 201930.2730.7128.5828.9528.683,787,300
Feb 27, 201930.8831.5130.8531.5131.22395,100
Feb 26, 201931.3431.3430.9931.0330.74497,400
Feb 25, 201931.7031.7431.0831.2430.95516,900
Feb 22, 201931.8832.1031.6531.7631.47476,600
Feb 21, 201931.5531.8331.4631.8031.51460,300
Feb 20, 201931.2531.7731.0731.7331.44493,800
Feb 19, 201930.8431.3930.8431.2931.00315,000
Feb 15, 201930.6931.0130.6330.9030.61404,000
Feb 14, 201930.5130.9130.3330.5930.31580,500
Feb 13, 201930.1930.6730.1930.5430.26447,900
Feb 12, 201930.3530.5730.0730.2529.97550,500
Feb 11, 201930.2130.4130.0430.3530.07682,400
Feb 08, 201929.8830.3029.7730.2930.01489,800
Feb 07, 201929.3429.9829.0629.9629.68435,800
Feb 06, 201929.8329.8329.0929.3529.08365,300
Feb 05, 201929.6729.9329.4829.9229.64338,500
Feb 04, 201929.5329.7029.3329.6929.42402,000
Feb 01, 201929.6429.8329.4229.6929.42571,800
Jan 31, 201929.7029.8829.5629.7829.51688,100
Jan 30, 201929.6029.9229.4429.7229.45353,700
Jan 29, 201929.6729.8729.3929.6129.34517,300
Jan 28, 201930.5730.8929.4129.6029.33740,200
Jan 25, 201930.6030.8430.4330.6730.391,872,900
Jan 24, 201930.3730.8430.1330.7030.42594,500
Jan 23, 201930.0630.3429.8730.3030.02544,900
Jan 22, 201929.8730.3629.8730.0929.81937,200
Jan 18, 201929.5029.8829.4829.8729.59533,900
Jan 17, 201929.4329.6929.3729.5029.23630,600
Jan 16, 201929.8129.9929.4429.5229.25818,900
Jan 15, 201929.0429.8029.0429.7729.50643,000
Jan 14, 201929.1229.1228.8629.1028.83729,500
Jan 11, 201929.0929.4028.6129.3729.10974,100
Jan 10, 201928.8529.1828.6629.1628.89519,200
Jan 09, 201928.8828.9328.5828.8228.55677,500
Jan 08, 201927.8028.8827.6928.8128.54675,500
Jan 07, 201927.5727.8627.3127.6927.43377,300
Jan 04, 201926.9527.9426.9527.7027.44514,500
Jan 03, 201926.8327.4126.7127.0226.77496,700
Jan 02, 201927.6327.6326.6426.8926.64511,800
Dec 31, 201827.4627.8227.1927.8027.54614,700
Dec 28, 201827.7027.9627.3027.4727.22625,600
Dec 27, 201826.9627.6226.5727.6027.35750,100
Dec 26, 201826.8327.0326.0626.9626.71779,000
Dec 24, 201828.3328.4026.7226.7826.53381,200
Dec 21, 201829.5629.9228.2728.4928.232,043,200
Dec 20, 201828.8729.5528.7229.4229.151,027,400
Dec 19, 201829.2529.5728.5428.8728.601,197,900
Dec 18, 201829.5329.6928.9529.1028.83713,300
Dec 17, 201830.3930.4429.2929.4529.18718,100
Dec 14, 201830.2530.4230.0830.2329.95451,000
Dec 13, 201830.4130.6230.0530.2129.93721,600
Dec 12, 201830.6231.0330.4230.4330.15506,700
Dec 11, 201830.6930.8230.3430.5130.23463,700
Dec 10, 201830.9931.0330.1330.5830.30714,000
Dec 07, 201830.9631.4730.7930.9030.61725,000
Dec 07, 20180.2875 Dividend
Dec 06, 201831.0531.1430.3631.1430.57684,000
Dec 04, 201831.5931.9830.9131.0030.431,322,800
Dec 03, 201831.3531.7230.8131.6131.03516,500
Nov 30, 201830.6731.2930.6331.2030.63544,100
Nov 29, 201831.4131.4330.6230.7330.17371,100
Nov 28, 201831.5631.6731.1631.4730.89430,300
Nov 27, 201831.8531.9731.5831.6231.04472,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...