SJI - South Jersey Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201835.0235.6834.8935.1935.19560,500
Oct 18, 201835.0835.6734.9735.1135.11744,100
Oct 17, 201835.3435.5034.8135.1335.13450,800
Oct 16, 201834.5935.6434.4335.4635.46396,500
Oct 15, 201834.3034.7834.2734.6034.60361,100
Oct 12, 201835.4535.4534.0034.3534.35625,100
Oct 11, 201836.1036.1035.3235.3535.35606,500
Oct 10, 201835.9836.7235.8936.0436.04397,900
Oct 09, 201836.1036.6235.9236.1336.13456,800
Oct 08, 201835.4536.3935.4536.1336.13387,200
Oct 05, 201835.1135.6235.0535.3335.33589,500
Oct 04, 201834.9235.1734.7835.1335.13306,200
Oct 03, 201835.0135.2234.8934.9934.99371,500
Oct 02, 201834.5035.1634.5034.9934.99354,100
Oct 01, 201835.2635.3234.5334.5934.59411,500
Sep 28, 201834.5335.2734.3135.2735.27529,300
Sep 27, 201834.0834.6534.0434.5034.50505,800
Sep 26, 201835.1235.2033.9934.0534.05853,400
Sep 25, 201835.9135.9135.0835.1135.111,337,300
Sep 24, 201836.0136.1635.7735.8835.88819,400
Sep 21, 201835.4636.1035.4636.0036.001,287,100
Sep 20, 201835.1635.5434.8735.5035.50389,500
Sep 19, 201835.7635.8734.7435.1135.111,554,700
Sep 18, 201835.6335.9035.6335.8135.81595,600
Sep 17, 201835.3335.8334.8735.7635.76534,300
Sep 14, 201835.0035.5534.9035.3635.36676,800
Sep 13, 201834.9735.3034.7535.2635.26505,300
Sep 12, 201834.4735.0434.2234.9234.92887,400
Sep 11, 201833.9534.6233.8034.3734.37791,500
Sep 10, 201833.5033.7433.2533.2733.27283,000
Sep 07, 201833.4733.6533.2433.5033.50460,700
Sep 07, 20180.28 Dividend
Sep 06, 201833.6333.9033.5333.8833.60338,900
Sep 05, 201833.1733.6833.0133.6233.34273,700
Sep 04, 201833.1633.4933.0533.2132.94309,200
Aug 31, 201833.1033.3033.0233.1832.91358,500
Aug 30, 201833.1233.3833.0533.1332.86257,000
Aug 29, 201832.5533.1032.5333.0632.79371,000
Aug 28, 201832.7732.8232.4732.5432.27191,100
Aug 27, 201833.1133.1132.6632.7332.46329,200
Aug 24, 201833.3633.4433.0233.0732.80324,400
Aug 23, 201833.3533.8233.3033.3433.06434,200
Aug 22, 201833.1533.3933.0333.3533.07698,400
Aug 21, 201833.0533.4232.7933.1232.85552,300
Aug 20, 201833.3133.4332.9033.0232.75321,700
Aug 17, 201833.3633.6833.1733.2132.94372,200
Aug 16, 201832.9333.4732.7833.3633.08399,600
Aug 15, 201833.2033.7432.8932.9632.69446,100
Aug 14, 201832.8533.4732.8533.1332.86453,700
Aug 13, 201832.6932.9132.4732.8132.54433,900
Aug 10, 201833.3833.8732.7432.7532.48517,800
Aug 09, 201833.5434.0433.0133.3633.08708,000
Aug 08, 201833.8734.2033.4134.1033.82343,700
Aug 07, 201834.0934.3533.6733.9133.63315,200
Aug 06, 201833.8134.2033.6434.1733.89343,800
Aug 03, 201833.9133.9733.5833.8133.53364,500
Aug 02, 201833.6733.9933.4533.9033.62293,000
Aug 01, 201833.9233.9333.1333.7133.43436,400
Jul 31, 201833.4733.9933.3833.9333.65480,400
Jul 30, 201833.4633.7633.2633.3933.11317,900
Jul 27, 201833.7733.9533.2333.5233.24374,000
Jul 26, 201833.6334.1733.6333.8033.52409,300
Jul 25, 201833.8633.8633.4633.4733.19358,100
Jul 24, 201833.5233.7333.0933.6033.32536,100
Jul 23, 201833.7133.8133.3233.6033.32323,300
Jul 20, 201833.9133.9733.4833.7333.45744,500
Jul 19, 201833.1133.9933.0233.8733.59424,300
Jul 18, 201833.5933.6533.0833.4233.14334,400
Jul 17, 201833.8434.1233.6233.6933.41385,200
Jul 16, 201833.7433.8633.3233.8033.52611,000
Jul 13, 201834.1834.2333.5533.6533.37350,300
Jul 12, 201834.4634.4633.9334.1033.82455,600
Jul 11, 201834.5134.7434.4134.4934.20433,000
Jul 10, 201833.9034.6233.7134.4834.20510,700
Jul 09, 201835.3035.3033.7533.8833.60980,500
Jul 06, 201835.0535.4434.8835.2734.98574,800
Jul 05, 201834.2535.0034.0634.9634.67724,800
Jul 03, 201833.9934.6433.7334.1733.89578,300
Jul 02, 201833.4733.9933.4433.9633.68570,900
Jun 29, 201833.7333.8633.4133.4733.19615,400
Jun 28, 201833.6734.1033.5133.8033.52515,900
Jun 27, 201833.4633.7433.1333.5733.29690,300
Jun 26, 201833.6333.9633.4933.5233.24564,300
Jun 25, 201833.0234.1133.0233.8533.571,432,400
Jun 22, 201833.1433.5632.8833.1332.861,654,000
Jun 21, 201832.7433.3532.6833.1232.851,772,600
Jun 20, 201832.3832.8732.0732.7532.481,658,500
Jun 19, 201831.5932.3031.5932.2431.971,410,200
Jun 18, 201830.9231.5930.4931.5331.271,229,500
Jun 15, 201830.4431.0630.2431.0130.752,148,800
Jun 14, 201829.9730.3429.7730.3430.091,443,800
Jun 13, 201830.1530.4029.7729.8529.601,372,500
Jun 12, 201829.8430.3429.7230.1729.921,216,500
Jun 11, 201830.1530.4029.6729.8429.591,358,100
Jun 08, 201830.4030.6830.0030.1129.86758,700
Jun 08, 20180.28 Dividend
Jun 07, 201830.8931.0030.2230.5029.971,819,800
Jun 06, 201831.8431.9430.8430.8630.32864,200
Jun 05, 201832.5232.5231.7031.8431.29733,100
Jun 04, 201832.7332.8532.3532.5031.94660,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...