U.S. markets close in 5 hours 4 minutes

South Jersey Industries, Inc. (SJI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.46+0.19 (+0.78%)
As of 10:56AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 14, 202124.3024.4824.2524.4624.46116,130
Apr 13, 202124.0524.5324.0124.2724.271,680,300
Apr 12, 202124.7124.8724.2124.2424.241,695,600
Apr 09, 202124.4824.7124.2824.6224.621,208,100
Apr 08, 202124.3324.6223.9124.6124.612,064,800
Apr 07, 202123.6824.2723.6024.2524.253,639,900
Apr 06, 202122.9323.6922.8923.6423.642,201,000
Apr 05, 202123.1923.3822.9822.9922.991,603,400
Apr 01, 202122.6923.0822.4523.0623.062,157,500
Mar 31, 202123.0023.2322.3522.5822.581,900,400
Mar 30, 202122.5223.0222.3822.9422.946,025,000
Mar 29, 202122.2122.8022.2122.6722.672,147,900
Mar 26, 202122.6222.7222.0022.2522.252,453,600
Mar 25, 202122.4022.7022.1422.5822.582,260,000
Mar 24, 202122.6522.9822.3222.4122.415,223,800
Mar 23, 202122.6022.9822.2522.5622.565,688,100
Mar 22, 202122.6422.9822.3622.7922.793,629,200
Mar 19, 202121.5222.7021.1322.5722.577,676,700
Mar 18, 202122.4022.6021.4921.5121.5111,594,200
Mar 17, 202125.1825.1822.0022.5022.5012,718,600
Mar 16, 202128.1428.2627.7027.8227.82376,300
Mar 16, 20210.303 Dividend
Mar 15, 202127.9628.6427.7728.6428.34587,500
Mar 12, 202127.7328.3127.6127.9327.63874,100
Mar 11, 202128.5528.9527.2327.4627.171,152,800
Mar 10, 202128.0029.2427.7628.8028.501,801,100
Mar 09, 202128.1029.0227.9028.0527.751,502,700
Mar 08, 202126.8828.5726.5528.3428.042,574,500
Mar 05, 202125.3327.1425.3326.6826.401,922,500
Mar 04, 202125.5926.8124.9225.1124.841,684,300
Mar 03, 202126.0026.5025.7426.2325.95850,300
Mar 02, 202125.6426.0525.3225.8725.60835,800
Mar 01, 202125.6426.0825.4125.6125.34611,600
Feb 26, 202125.7925.8825.1025.1124.841,077,000
Feb 25, 202125.4826.5025.3025.5125.241,093,500
Feb 24, 202125.4525.6324.9325.2524.981,946,200
Feb 23, 202124.6225.7324.5725.3725.101,083,000
Feb 22, 202124.1924.5124.0624.5024.24916,300
Feb 19, 202123.9224.3923.7624.2624.00487,900
Feb 18, 202124.1624.3423.9023.9223.67384,000
Feb 17, 202123.6324.0923.4523.9423.69621,600
Feb 16, 202123.7723.8723.4823.5523.30411,900
Feb 12, 202123.4923.8723.3623.6623.41563,200
Feb 11, 202123.4423.5823.0523.4923.24532,600
Feb 10, 202123.7423.9223.3323.4823.231,148,400
Feb 09, 202122.7823.6322.7023.6023.35852,900
Feb 08, 202123.0923.2022.5922.7622.52540,500
Feb 05, 202122.9123.2022.6423.0422.80593,900
Feb 04, 202122.3922.8322.1322.7622.52854,200
Feb 03, 202122.5022.7021.9822.3622.12755,800
Feb 02, 202123.0823.1622.5622.6422.40765,700
Feb 01, 202123.2823.3822.5123.0622.82912,700
Jan 29, 202122.2623.1221.9523.1022.863,653,700
Jan 28, 202123.2624.2022.0122.1521.922,001,500
Jan 27, 202121.8223.1321.6923.0822.841,262,900
Jan 26, 202122.7922.7921.9122.0521.821,185,000
Jan 25, 202121.5222.7921.5222.6622.422,170,500
Jan 22, 202121.0021.6620.8221.6421.41880,700
Jan 21, 202121.1021.3420.9921.1020.881,285,600
Jan 20, 202121.8521.9220.9521.2020.981,391,700
Jan 19, 202122.8522.8521.8721.9621.731,354,300
Jan 15, 202122.3622.8022.0222.7222.48925,100
Jan 14, 202122.2122.7721.9822.5222.28869,000
Jan 13, 202121.9822.4121.7522.0221.79768,100
Jan 12, 202121.8622.1321.5421.9521.72775,500
Jan 11, 202121.5121.9721.4521.8621.631,242,600
Jan 08, 202121.6521.7621.3721.6121.38948,800
Jan 07, 202122.1022.1021.4821.6321.40965,400
Jan 06, 202121.3822.2221.3822.0621.831,582,800
Jan 05, 202121.3221.4720.9721.0820.86689,900
Jan 04, 202121.6421.6421.0321.1820.96819,500
Dec 31, 202021.5921.6221.2721.5521.32829,200
Dec 30, 202021.4621.8221.4521.5921.36665,500
Dec 29, 202021.8622.1921.4121.5221.29803,200
Dec 28, 202021.6622.0321.6021.8121.58793,000
Dec 24, 202021.7221.7721.3921.5721.34251,600
Dec 23, 202021.3921.5821.1321.5221.29878,000
Dec 22, 202021.0721.3120.4821.3021.07875,000
Dec 21, 202021.7921.9020.7621.0120.791,042,700
Dec 18, 202023.0823.2222.2522.2922.053,665,400
Dec 17, 202023.2623.3622.8522.9722.73929,900
Dec 16, 202023.7323.8323.1723.2823.03447,100
Dec 15, 202023.5023.7923.1223.6923.44493,400
Dec 14, 202023.2424.0023.1723.3723.12749,500
Dec 11, 202022.2422.9922.2422.9622.72714,400
Dec 10, 202022.4122.5421.9222.3822.14672,900
Dec 09, 202022.5622.8822.3222.4722.23757,900
Dec 09, 20200.303 Dividend
Dec 08, 202022.5822.8422.4722.7322.19608,800
Dec 07, 202023.0723.1922.7522.7622.22511,100
Dec 04, 202023.0223.2822.8023.0522.50616,300
Dec 03, 202023.0223.3522.7022.8122.27499,000
Dec 02, 202022.9823.2422.4823.0222.47544,600
Dec 01, 202023.4123.7122.8722.9322.38893,900
Nov 30, 202023.5923.8123.0123.0222.47991,700
Nov 27, 202024.5924.6123.7323.8023.23268,800
Nov 25, 202024.9724.9724.4124.6624.07459,200
Nov 24, 202023.8025.0123.6124.9724.38704,700
Nov 23, 202022.8523.6922.8123.3622.80740,400
Nov 20, 202022.5122.9222.4122.6922.15592,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...