SJI - South Jersey Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201833.3133.4332.9033.0233.02321,738
Aug 17, 201833.3633.6833.1733.2133.21372,200
Aug 16, 201832.9333.4732.7833.3633.36399,600
Aug 15, 201833.2033.7432.8932.9632.96446,100
Aug 14, 201832.8533.4732.8533.1333.13453,700
Aug 13, 201832.6932.9132.4732.8132.81433,900
Aug 10, 201833.3833.8732.7432.7532.75517,800
Aug 09, 201833.5434.0433.0133.3633.36708,000
Aug 08, 201833.8734.2033.4134.1034.10343,700
Aug 07, 201834.0934.3533.6733.9133.91315,200
Aug 06, 201833.8134.2033.6434.1734.17343,800
Aug 03, 201833.9133.9733.5833.8133.81364,500
Aug 02, 201833.6733.9933.4533.9033.90293,000
Aug 01, 201833.9233.9333.1333.7133.71436,400
Jul 31, 201833.4733.9933.3833.9333.93480,400
Jul 30, 201833.4633.7633.2633.3933.39317,900
Jul 27, 201833.7733.9533.2333.5233.52374,000
Jul 26, 201833.6334.1733.6333.8033.80409,300
Jul 25, 201833.8633.8633.4633.4733.47358,100
Jul 24, 201833.5233.7333.0933.6033.60536,100
Jul 23, 201833.7133.8133.3233.6033.60323,300
Jul 20, 201833.9133.9733.4833.7333.73744,500
Jul 19, 201833.1133.9933.0233.8733.87424,300
Jul 18, 201833.5933.6533.0833.4233.42334,400
Jul 17, 201833.8434.1233.6233.6933.69385,200
Jul 16, 201833.7433.8633.3233.8033.80611,000
Jul 13, 201834.1834.2333.5533.6533.65350,300
Jul 12, 201834.4634.4633.9334.1034.10455,600
Jul 11, 201834.5134.7434.4134.4934.49433,000
Jul 10, 201833.9034.6233.7134.4834.48510,700
Jul 09, 201835.3035.3033.7533.8833.88980,500
Jul 06, 201835.0535.4434.8835.2735.27574,800
Jul 05, 201834.2535.0034.0634.9634.96724,800
Jul 03, 201833.9934.6433.7334.1734.17578,300
Jul 02, 201833.4733.9933.4433.9633.96570,900
Jun 29, 201833.7333.8633.4133.4733.47615,400
Jun 28, 201833.6734.1033.5133.8033.80515,900
Jun 27, 201833.4633.7433.1333.5733.57690,300
Jun 26, 201833.6333.9633.4933.5233.52564,300
Jun 25, 201833.0234.1133.0233.8533.851,432,400
Jun 22, 201833.1433.5632.8833.1333.131,654,000
Jun 21, 201832.7433.3532.6833.1233.121,772,600
Jun 20, 201832.3832.8732.0732.7532.751,658,500
Jun 19, 201831.5932.3031.5932.2432.241,410,200
Jun 18, 201830.9231.5930.4931.5331.531,229,500
Jun 15, 201830.4431.0630.2431.0131.012,148,800
Jun 14, 201829.9730.3429.7730.3430.341,443,800
Jun 13, 201830.1530.4029.7729.8529.851,372,500
Jun 12, 201829.8430.3429.7230.1730.171,216,500
Jun 11, 201830.1530.4029.6729.8429.841,358,100
Jun 08, 201830.4030.6830.0030.1130.11758,700
Jun 08, 20180.28 Dividend
Jun 07, 201830.8931.0030.2230.5030.221,819,800
Jun 06, 201831.8431.9430.8430.8630.58864,200
Jun 05, 201832.5232.5231.7031.8431.55733,100
Jun 04, 201832.7332.8532.3532.5032.20660,500
Jun 01, 201833.0933.1032.5832.6632.36580,000
May 31, 201833.4233.5133.1033.1232.82571,600
May 30, 201833.2133.6633.1133.4033.09532,400
May 29, 201833.0033.3632.7133.1832.88568,100
May 25, 201832.7333.0332.6032.9932.69424,100
May 24, 201832.8732.8732.4832.6432.34490,500
May 23, 201832.4632.8732.3532.8432.54411,600
May 22, 201832.4432.6932.2632.4432.14372,300
May 21, 201832.2332.4131.9732.4032.10584,800
May 18, 201832.2232.4532.0232.1131.82632,600
May 17, 201832.4232.5832.0332.0731.78469,100
May 16, 201832.6232.6832.2132.3832.08737,700
May 15, 201832.3632.6132.2132.5332.23793,500
May 14, 201832.7132.7132.1532.4532.15814,300
May 11, 201832.6832.8432.4832.6232.32773,700
May 10, 201832.0032.7131.9232.6332.33962,400
May 09, 201831.9432.1931.5431.7931.50903,200
May 08, 201831.7231.9231.0331.6731.381,524,300
May 07, 201831.3131.4130.9531.1530.86759,400
May 04, 201830.9531.5330.8531.3031.01543,800
May 03, 201830.8431.1530.4030.9730.69639,700
May 02, 201830.8730.9630.6230.9630.681,069,300
May 01, 201830.9931.2230.6430.8130.531,406,600
Apr 30, 201830.9230.9830.6530.9030.62961,600
Apr 27, 201830.5631.0730.3830.9130.631,014,300
Apr 26, 201830.4030.5630.0630.5630.28917,100
Apr 25, 201830.6530.7830.0730.2429.96842,500
Apr 24, 201830.5930.8530.0830.6830.402,085,900
Apr 23, 201830.1830.4229.8930.3930.111,472,400
Apr 20, 201829.8730.2429.6230.0229.742,110,300
Apr 19, 201830.2330.3429.7429.8229.557,968,600
Apr 18, 201829.5030.4829.3230.1129.832,702,900
Apr 17, 201830.6230.8730.4730.6930.41678,400
Apr 16, 201829.8730.7529.7830.5130.23466,000
Apr 13, 201829.8029.9029.5729.8329.56309,300
Apr 12, 201830.2930.3829.4929.6229.35688,800
Apr 11, 201830.1330.5530.1130.3130.03487,100
Apr 10, 201830.3830.3830.0430.2029.92631,300
Apr 09, 201829.9530.2629.5429.9929.71796,200
Apr 06, 201829.4630.2229.3029.9229.651,195,200
Apr 05, 201828.5829.5328.3629.5129.24718,700
Apr 04, 201828.2228.8628.1828.5528.29480,500
Apr 03, 201827.9128.5727.7528.4028.14631,000
Apr 02, 201828.0728.3227.5827.8127.55458,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...