Historical Stock Prices

SJI 
$33.06
*  
0.36
1.1%
Get SJI Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SJI now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 33.01 33.5208 32.65 33.06 263,392
12/01/2016 32.77 33.66 32.54 32.7 541,700
11/30/2016 33.04 33.59 32.62 33 666,291
11/29/2016 33.61 34.08 33.3696 33.85 758,544
11/28/2016 32.83 33.61 32.525 33.61 504,303
11/25/2016 32.23 32.85 32.23 32.85 89,711
11/23/2016 32.4 32.815 31.97 32.22 511,837
11/22/2016 32.98 33.41 32.8 33.38 394,743
11/21/2016 32.24 32.95 32.17 32.95 285,923
11/18/2016 31.63 31.99 31.5 31.98 386,048
11/17/2016 31.48 31.89 31.3028 31.6 231,620
11/16/2016 31.31 31.53 31.09 31.52 250,526
11/15/2016 31.07 31.58 31.07 31.31 274,963
11/14/2016 30.41 31.09 30.23 31 320,255
11/11/2016 30.21 30.675 30.13 30.5 887,086
11/10/2016 29.98 30.75 29.15 30.26 493,186
11/09/2016 30.1 30.2055 29.59 30.01 544,445
11/08/2016 30.23 30.73 30.23 30.55 396,171
11/07/2016 29.78 30.515 29.78 30.41 418,627
11/04/2016 29.75 30.3 29.21 29.68 724,226
11/03/2016 28.14 28.69 28.04 28.46 254,381
11/02/2016 28.7 28.995 28.2 28.22 173,640
11/01/2016 29.62 29.63 28.7 28.76 269,272
10/31/2016 28.77 29.72 28.75 29.65 348,328
10/28/2016 28.87 29.14 28.78 28.83 171,823
10/27/2016 28.65 28.89 28.58 28.85 214,893
10/26/2016 28.77 28.907 28.66 28.78 182,911
10/25/2016 28.38 28.83 28.35 28.83 178,644
10/24/2016 28.31 28.72 28.2 28.38 220,112
10/21/2016 28.34 28.57 28.14 28.26 174,495
10/20/2016 28.69 28.79 28.41 28.51 163,922
10/19/2016 28.61 28.82 28.44 28.63 186,811
10/18/2016 28.49 28.8 28.27 28.61 172,464
10/17/2016 28.27 28.51 28.22 28.42 241,373
10/14/2016 28.31 28.75 28.18 28.34 223,413
10/13/2016 27.92 28.99 27.8 28.44 411,970
10/12/2016 27.55 27.97 27.55 27.9 315,107
10/11/2016 27.96 27.97 27.51 27.52 318,609
10/10/2016 27.67 28.13 27.67 28.08 242,748
10/07/2016 28.01 28.17 27.66 27.74 361,922
10/06/2016 27.89 28 27.738 27.91 351,980
10/05/2016 28.46 28.4997 27.86 28.03 478,985
10/04/2016 29.14 29.1999 28.22 28.33 486,633
10/03/2016 29.51 29.6 28.91 29.27 381,670
09/30/2016 29.8 30.009 29.36 29.55 363,756
09/29/2016 30.21 30.21 29.6 29.76 245,078
09/28/2016 30.42 30.52 29.84 30.25 332,667
09/27/2016 30.83 31.05 30.51 30.59 370,066
09/26/2016 30.56 30.87 30.46 30.67 271,241
09/23/2016 30.79 30.85 30.53 30.68 379,178
09/22/2016 30.25 30.93 30.16 30.93 487,080
09/21/2016 29.43 30.1 29.35 30.07 257,710
09/20/2016 29.44 29.63 29.3 29.34 214,095
09/19/2016 28.94 29.32 28.875 29.32 256,373
09/16/2016 28.47 28.96 28.2 28.92 571,095
09/15/2016 28.29 28.45 28.19 28.42 353,755
09/14/2016 28.66 28.73 28.17 28.27 344,100
09/13/2016 28.88 28.94 28.48 28.63 245,970
09/12/2016 28.67 29.08 28.59 28.99 307,839
09/09/2016 29.65 29.65 28.7 28.72 367,249
09/08/2016 29.82 30.27 29.5 29.93 344,636
09/07/2016 29.9 30.12 29.58 30.11 291,707
09/06/2016 29.96 30.42 29.81 30.22 494,269
09/02/2016 29.5 30.12 29.5 29.92 489,619
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?