SJI - South Jersey Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201933.3433.5233.0533.0633.06545,900
Jul 18, 201932.9633.5432.7433.4833.48289,100
Jul 17, 201932.9433.1832.8033.0833.08502,200
Jul 16, 201932.7633.1532.6932.8732.87425,300
Jul 15, 201933.4333.4432.7732.8532.85315,700
Jul 12, 201933.6033.6033.1933.3933.39536,800
Jul 11, 201933.8033.8733.3933.6333.63537,700
Jul 10, 201934.4534.4533.7633.7933.79578,300
Jul 09, 201933.9534.2333.8334.1934.19447,100
Jul 08, 201934.3434.4433.9334.0134.01321,200
Jul 05, 201933.8634.3033.5034.2734.27532,500
Jul 03, 201933.9134.2233.9134.0434.04188,800
Jul 02, 201933.5433.8633.4233.8133.81333,400
Jul 01, 201933.6633.8433.2933.3833.38372,300
Jun 28, 201933.3333.8033.3333.7333.73787,900
Jun 27, 201933.1133.3932.8633.3833.38284,400
Jun 26, 201933.6233.7332.9533.0033.00385,700
Jun 25, 201933.5433.9133.5433.7133.71382,900
Jun 24, 201934.0734.1233.4633.5433.54405,000
Jun 21, 201933.6934.4533.6034.0234.021,117,200
Jun 20, 201933.7133.9833.3133.8633.86350,600
Jun 19, 201933.0333.7033.0333.6333.63395,500
Jun 18, 201933.3033.5033.1133.2933.29352,700
Jun 17, 201933.7333.9132.9533.1733.17595,800
Jun 14, 201933.4634.0033.4633.7233.72715,600
Jun 13, 201932.4333.5232.3133.5133.51877,200
Jun 12, 201931.9532.6031.9532.4032.40502,500
Jun 11, 201931.6231.8531.3131.8531.85912,700
Jun 10, 201932.1432.2631.4831.6531.65402,100
Jun 07, 201932.2732.7132.1932.2232.22520,400
Jun 07, 20190.2875 Dividend
Jun 06, 201932.4232.4632.0632.3932.10540,600
Jun 05, 201931.9232.3331.6732.3232.03528,600
Jun 04, 201931.8432.0731.4831.8931.61878,900
Jun 03, 201931.7031.7631.3831.7031.42668,000
May 31, 201931.0531.5930.8431.5531.27616,300
May 30, 201931.5031.6430.8931.0430.76468,000
May 29, 201931.9232.0631.4131.5531.27708,700
May 28, 201932.6032.6231.9431.9431.66735,900
May 24, 201932.5532.7832.4632.5532.26666,500
May 23, 201933.1633.1832.4932.5932.30855,800
May 22, 201933.1633.3333.0133.2232.93306,500
May 21, 201933.1733.3733.0233.1232.83274,000
May 20, 201933.4333.6533.0033.1132.82250,700
May 17, 201933.3933.7133.3633.4933.19677,400
May 16, 201933.0633.5332.9833.5233.22641,600
May 15, 201933.0433.2032.9133.1532.86457,700
May 14, 201933.0433.2332.9233.0732.78535,900
May 13, 201932.5033.0132.4233.0132.72768,300
May 10, 201932.0432.6231.9432.6232.331,235,600
May 09, 201931.9832.5631.5431.9531.67757,500
May 08, 201931.7732.1331.5531.6931.41678,800
May 07, 201932.1032.2531.5231.7431.46483,000
May 06, 201932.1532.5132.1232.2431.95806,700
May 03, 201931.8132.5031.8132.3032.01635,800
May 02, 201931.8232.0831.6131.7331.45323,100
May 01, 201932.1232.2231.8031.9431.66814,500
Apr 30, 201931.8532.1631.6232.1231.83646,500
Apr 29, 201932.0332.2131.6931.8031.52501,800
Apr 26, 201931.9132.2531.8532.1231.83303,700
Apr 25, 201931.6631.9431.5031.8331.55293,500
Apr 24, 201931.4931.9331.4131.8031.52301,900
Apr 23, 201931.4531.5831.1531.3631.08477,600
Apr 22, 201931.4031.5431.1331.2630.98555,800
Apr 18, 201931.5231.7331.3731.3831.10321,900
Apr 17, 201931.6231.9431.3031.6131.33703,200
Apr 16, 201931.3831.5631.2131.3631.08463,900
Apr 15, 201931.4231.5031.2231.2931.01418,600
Apr 12, 201931.1631.4731.0731.3731.09668,200
Apr 11, 201931.0331.1430.8531.1230.84611,300
Apr 10, 201931.1831.4730.9731.0930.81689,600
Apr 09, 201931.7531.7631.1431.1530.87434,600
Apr 08, 201932.1432.1931.6631.7131.43582,400
Apr 05, 201932.0032.2431.7432.2231.93818,800
Apr 04, 201932.0532.1231.8131.9631.68422,800
Apr 03, 201931.6832.2031.4932.0531.77385,000
Apr 02, 201932.0232.0631.5631.6831.401,115,700
Apr 01, 201931.9932.0831.7332.0531.77390,300
Mar 29, 201932.4232.4231.9632.0731.79555,600
Mar 28, 201932.2232.4132.1432.3732.08729,100
Mar 27, 201932.1132.2831.9032.1831.89411,200
Mar 26, 201931.8532.3231.8532.0431.76339,700
Mar 25, 201931.6531.9631.3431.8631.58397,800
Mar 22, 201931.7331.9431.5631.7031.42555,300
Mar 21, 201931.1531.8131.1531.6431.36414,100
Mar 20, 201931.0431.6330.7131.2530.97749,500
Mar 19, 201930.9331.1330.8631.0630.78733,100
Mar 18, 201930.6031.1230.4531.0130.73616,800
Mar 15, 201931.0831.0830.4430.6730.402,052,200
Mar 15, 20190.2875 Dividend
Mar 14, 201931.2831.4831.0031.2130.65926,900
Mar 13, 201931.2731.5831.1931.3430.78779,700
Mar 12, 201930.6531.2830.6131.2730.71633,100
Mar 11, 201930.6730.7730.4030.6530.10679,000
Mar 08, 201930.5730.7430.3830.6330.08687,300
Mar 07, 201929.7030.4629.7030.4229.87851,200
Mar 06, 201929.5129.7229.2829.6529.12468,100
Mar 05, 201929.8730.0129.5629.5729.04532,400
Mar 04, 201929.6229.9828.9429.9229.381,211,300
Mar 01, 201928.9029.6428.7429.5829.051,261,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...