SJI - South Jersey Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201929.8330.1329.6829.8929.89428,300
Nov 11, 201930.1630.3629.9529.9629.96315,700
Nov 08, 201930.5330.6930.0030.2530.25531,900
Nov 07, 201931.2531.8830.0630.6730.67971,200
Nov 06, 201931.3331.5531.0831.1431.14373,900
Nov 05, 201931.3431.6831.0331.1831.18713,600
Nov 04, 201932.2132.2931.2531.3931.39603,900
Nov 01, 201932.1732.3631.9832.1532.15325,700
Oct 31, 201931.9932.1831.7032.1632.16369,900
Oct 30, 201931.9732.0031.6831.9531.95247,800
Oct 29, 201931.9032.0231.7831.9431.94279,300
Oct 28, 201932.0532.3531.8431.9031.90243,200
Oct 25, 201932.1532.1931.8932.1432.14243,400
Oct 24, 201932.0932.2031.8832.0232.02300,700
Oct 23, 201932.4132.4131.9632.0032.00343,000
Oct 22, 201932.2832.5232.1632.2032.20397,400
Oct 21, 201932.2232.4332.1932.3332.33241,000
Oct 18, 201931.9932.3131.8432.0932.09382,300
Oct 17, 201931.5032.1631.5032.0732.07407,000
Oct 16, 201931.7232.0031.5031.5531.55430,400
Oct 15, 201932.0932.2931.7231.7531.75487,100
Oct 14, 201932.5132.7831.9832.0632.06266,500
Oct 11, 201932.4733.1932.3932.5732.57765,000
Oct 10, 201932.5932.7432.2532.3532.35298,400
Oct 09, 201932.5032.6332.2332.5432.54346,300
Oct 08, 201932.6032.7732.2132.3132.31383,400
Oct 07, 201932.1832.8132.0232.6832.68380,000
Oct 04, 201932.1132.3331.9032.3232.32258,200
Oct 03, 201931.9232.0331.5032.0232.02402,700
Oct 02, 201932.3832.3831.3631.9031.90684,100
Oct 01, 201932.9133.0332.2132.2832.28368,700
Sep 30, 201932.5132.9532.4532.9132.91757,900
Sep 27, 201932.8332.9432.3432.5032.50427,800
Sep 26, 201932.6432.9532.5232.7432.74490,700
Sep 25, 201932.6232.9332.5532.5632.56608,200
Sep 24, 201932.8633.1132.5032.5432.54472,800
Sep 23, 201932.4932.9032.2132.7632.76432,600
Sep 20, 201932.9732.9731.5432.3132.311,762,700
Sep 19, 201932.8833.1732.7433.0233.02521,700
Sep 18, 201932.4632.7432.3232.6732.67715,600
Sep 17, 201932.4032.6032.0432.2632.26312,600
Sep 16, 201932.8632.9532.3932.4232.42378,100
Sep 13, 201932.6633.1132.6632.7532.75462,300
Sep 12, 201933.4233.4532.7132.7232.72676,500
Sep 11, 201932.5833.2732.4933.2733.27643,500
Sep 10, 201932.4132.9632.3232.6032.60568,700
Sep 09, 201932.4932.6532.2932.3832.38455,200
Sep 09, 20190.288 Dividend
Sep 06, 201933.1933.2032.7932.8032.51420,000
Sep 05, 201932.7333.3032.5233.1232.83392,200
Sep 04, 201932.6332.9232.5732.7932.50590,700
Sep 03, 201932.3132.6131.9632.4632.17391,700
Aug 30, 201931.9132.6731.8932.3432.06457,300
Aug 29, 201931.7732.0731.6831.8431.56709,600
Aug 28, 201931.5631.9831.4631.5331.25988,300
Aug 27, 201931.5331.8331.3631.5031.22400,600
Aug 26, 201930.8731.3230.7031.3031.03210,800
Aug 23, 201931.4831.7930.6230.6830.41441,300
Aug 22, 201931.5831.6831.2431.4631.18358,500
Aug 21, 201931.5131.6731.3231.5631.28232,100
Aug 20, 201931.7231.9131.4231.5031.22295,000
Aug 19, 201931.7132.0531.5131.6831.40300,400
Aug 16, 201931.3031.7631.3031.6531.37271,100
Aug 15, 201930.9331.3730.7031.3131.04511,200
Aug 14, 201930.9831.2230.6130.8630.59338,000
Aug 13, 201930.9431.2930.9230.9930.72221,400
Aug 12, 201931.3031.4230.7031.1030.83393,600
Aug 09, 201931.7131.7731.1531.2330.96559,700
Aug 08, 201931.4632.0030.4231.8831.60424,600
Aug 07, 201931.5531.8031.2331.4731.19598,400
Aug 06, 201932.0232.2931.3131.6231.34831,600
Aug 05, 201933.3433.3431.6732.0431.76704,700
Aug 02, 201933.7734.2133.5733.8733.57244,900
Aug 01, 201933.9534.2833.7033.8233.52411,500
Jul 31, 201933.9534.4833.7634.0533.75604,900
Jul 30, 201933.6534.0733.6533.8833.58308,900
Jul 29, 201933.8633.9533.6133.7433.44290,200
Jul 26, 201933.3133.9833.3133.8733.57473,300
Jul 25, 201933.6033.8933.1933.2632.97358,400
Jul 24, 201933.3333.7433.0733.6333.33346,500
Jul 23, 201933.0233.4432.8133.3633.07378,700
Jul 22, 201933.2533.2532.7932.9632.67269,700
Jul 19, 201933.3433.5233.0533.0632.77577,700
Jul 18, 201932.9633.5432.7433.4833.19289,100
Jul 17, 201932.9433.1832.8033.0832.79502,200
Jul 16, 201932.7633.1532.6932.8732.58425,300
Jul 15, 201933.4333.4432.7732.8532.56315,700
Jul 12, 201933.6033.6033.1933.3933.10536,800
Jul 11, 201933.8033.8733.3933.6333.33537,700
Jul 10, 201934.4534.4533.7633.7933.49578,300
Jul 09, 201933.9534.2333.8334.1933.89447,100
Jul 08, 201934.3434.4433.9334.0133.71321,200
Jul 05, 201933.8634.3033.5034.2733.97532,500
Jul 03, 201933.9134.2233.9134.0433.74188,800
Jul 02, 201933.5433.8633.4233.8133.51333,400
Jul 01, 201933.6633.8433.2933.3833.09372,300
Jun 28, 201933.3333.8033.3333.7333.43787,900
Jun 27, 201933.1133.3932.8633.3833.09284,400
Jun 26, 201933.6233.7332.9533.0032.71385,700
Jun 25, 201933.5433.9133.5433.7133.41382,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...