SJI - South Jersey Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201929.5029.8829.4829.8729.87533,900
Jan 17, 201929.4329.6929.3729.5029.50630,600
Jan 16, 201929.8129.9929.4429.5229.52818,900
Jan 15, 201929.0429.8029.0429.7729.77643,000
Jan 14, 201929.1229.1228.8629.1029.10729,500
Jan 11, 201929.0929.4028.6129.3729.37974,100
Jan 10, 201928.8529.1828.6629.1629.16519,200
Jan 09, 201928.8828.9328.5828.8228.82677,500
Jan 08, 201927.8028.8827.6928.8128.81675,500
Jan 07, 201927.5727.8627.3127.6927.69377,300
Jan 04, 201926.9527.9426.9527.7027.70514,500
Jan 03, 201926.8327.4126.7127.0227.02499,600
Jan 02, 201927.6327.6326.6426.8926.89511,800
Dec 31, 201827.4627.8227.1927.8027.80614,700
Dec 28, 201827.7027.9627.3027.4727.47625,600
Dec 27, 201826.9627.6226.5727.6027.60750,100
Dec 26, 201826.8327.0326.0626.9626.96779,000
Dec 24, 201828.3328.4026.7226.7826.78381,200
Dec 21, 201829.5629.9228.2728.4928.492,043,200
Dec 20, 201828.8729.5528.7229.4229.421,027,400
Dec 19, 201829.2529.5728.5428.8728.871,197,900
Dec 18, 201829.5329.6928.9529.1029.10713,300
Dec 17, 201830.3930.4429.2929.4529.45718,100
Dec 14, 201830.2530.4230.0830.2330.23451,000
Dec 13, 201830.4130.6230.0530.2130.21721,600
Dec 12, 201830.6231.0330.4230.4330.43506,700
Dec 11, 201830.6930.8230.3430.5130.51463,700
Dec 10, 201830.9931.0330.1330.5830.58714,000
Dec 07, 201830.9631.4730.7930.9030.90725,000
Dec 07, 20180.288 Dividend
Dec 06, 201831.0531.1430.3631.1430.85684,000
Dec 04, 201831.5931.9830.9131.0030.711,322,800
Dec 03, 201831.3531.7230.8131.6131.32516,500
Nov 30, 201830.6731.2930.6331.2030.91544,100
Nov 29, 201831.4131.4330.6230.7330.45371,100
Nov 28, 201831.5631.6731.1631.4731.18430,300
Nov 27, 201831.8531.9731.5831.6231.33472,800
Nov 26, 201831.6231.9131.5331.8631.57355,700
Nov 23, 201831.6031.7231.4631.5031.21185,900
Nov 21, 201831.8332.0231.3331.6631.37402,400
Nov 20, 201832.2332.5831.5131.8331.54607,600
Nov 19, 201831.6732.3731.3932.2731.97443,000
Nov 16, 201831.2731.6831.0731.6831.39760,800
Nov 15, 201831.1331.2530.6631.0830.79706,900
Nov 14, 201831.6631.8131.0531.1530.86571,200
Nov 13, 201831.5831.9431.3731.6131.32370,200
Nov 12, 201832.1832.3531.4431.5031.21494,700
Nov 09, 201832.2132.5931.9132.2331.93498,900
Nov 08, 201831.6632.7430.9532.3632.06813,000
Nov 07, 201831.5331.8731.1731.7331.44679,800
Nov 06, 201830.8831.4430.8831.3231.03454,100
Nov 05, 201830.6031.1230.5130.9930.70459,500
Nov 02, 201830.5130.6630.0430.5830.30409,800
Nov 01, 201829.6030.4429.5430.4330.15558,400
Oct 31, 201830.7530.7529.4829.5429.27516,800
Oct 30, 201830.1830.8429.9430.7730.49897,300
Oct 29, 201829.8230.4929.8230.1329.85422,700
Oct 26, 201831.2031.2429.7029.9129.63680,900
Oct 25, 201831.1931.4230.8631.3731.08620,100
Oct 24, 201831.3731.8230.9531.3831.091,061,100
Oct 23, 201832.0332.4630.9231.0730.781,188,400
Oct 22, 201835.2335.4532.3232.3732.071,758,600
Oct 19, 201835.0235.6834.8935.1934.86560,500
Oct 18, 201835.0835.6734.9735.1134.79744,100
Oct 17, 201835.3435.5034.8135.1334.81450,800
Oct 16, 201834.5935.6434.4335.4635.13396,500
Oct 15, 201834.3034.7834.2734.6034.28361,100
Oct 12, 201835.4535.4534.0034.3534.03625,100
Oct 11, 201836.1036.1035.3235.3535.02606,500
Oct 10, 201835.9836.7235.8936.0435.71397,900
Oct 09, 201836.1036.6235.9236.1335.80456,800
Oct 08, 201835.4536.3935.4536.1335.80387,200
Oct 05, 201835.1135.6235.0535.3335.00589,500
Oct 04, 201834.9235.1734.7835.1334.81306,200
Oct 03, 201835.0135.2234.8934.9934.67371,500
Oct 02, 201834.5035.1634.5034.9934.67354,100
Oct 01, 201835.2635.3234.5334.5934.27411,500
Sep 28, 201834.5335.2734.3135.2734.94529,300
Sep 27, 201834.0834.6534.0434.5034.18505,800
Sep 26, 201835.1235.2033.9934.0533.74853,400
Sep 25, 201835.9135.9135.0835.1134.791,337,300
Sep 24, 201836.0136.1635.7735.8835.55819,400
Sep 21, 201835.4636.1035.4636.0035.671,287,100
Sep 20, 201835.1635.5434.8735.5035.17389,500
Sep 19, 201835.7635.8734.7435.1134.791,554,700
Sep 18, 201835.6335.9035.6335.8135.48595,600
Sep 17, 201835.3335.8334.8735.7635.43534,300
Sep 14, 201835.0035.5534.9035.3635.03676,800
Sep 13, 201834.9735.3034.7535.2634.93505,300
Sep 12, 201834.4735.0434.2234.9234.60887,400
Sep 11, 201833.9534.6233.8034.3734.05791,500
Sep 10, 201833.5033.7433.2533.2732.96283,000
Sep 07, 201833.4733.6533.2433.5033.19460,700
Sep 07, 20180.28 Dividend
Sep 06, 201833.6333.9033.5333.8833.29338,900
Sep 05, 201833.1733.6833.0133.6233.03273,700
Sep 04, 201833.1633.4933.0533.2132.63309,200
Aug 31, 201833.1033.3033.0233.1832.60358,500
Aug 30, 201833.1233.3833.0533.1332.55257,000
Aug 29, 201832.5533.1032.5333.0632.48371,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...