Quantcast

South Jersey Industries, Inc. Common Stock Historical Stock Prices

SJI 
$35.46
*  
0.86
2.49%
Get SJI Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading SJI now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    SJI Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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.
16:00 34.44 35.64 34.43 35.46 391,268
10/16/2018 34.59 35.64 34.43 35.46 396,538
10/15/2018 34.3 34.78 34.27 34.6 361,063
10/12/2018 35.45 35.45 34 34.35 625,069
10/11/2018 36.1 36.1 35.32 35.35 606,538
10/10/2018 35.98 36.72 35.89 36.04 397,867
10/09/2018 36.1 36.62 35.92 36.13 456,797
10/08/2018 35.45 36.39 35.45 36.13 387,157
10/05/2018 35.11 35.62 35.05 35.33 589,497
10/04/2018 34.92 35.17 34.78 35.13 306,243
10/03/2018 35.01 35.22 34.89 34.99 371,482
10/02/2018 34.5 35.16 34.5 34.99 354,075
10/01/2018 35.26 35.32 34.53 34.59 411,491
09/28/2018 34.53 35.27 34.31 35.27 529,340
09/27/2018 34.08 34.65 34.04 34.5 505,846
09/26/2018 35.12 35.2 33.99 34.05 853,359
09/25/2018 35.91 35.91 35.08 35.11 1,337,252
09/24/2018 36.01 36.16 35.77 35.88 819,394
09/21/2018 35.46 36.1 35.46 36 1,271,764
09/20/2018 35.16 35.54 34.87 35.5 389,516
09/19/2018 35.76 35.87 34.74 35.11 1,554,691
09/18/2018 35.63 35.8964 35.63 35.81 595,629
09/17/2018 35.33 35.83 34.87 35.76 534,287
09/14/2018 35 35.55 34.9 35.36 676,842
09/13/2018 34.97 35.3 34.75 35.26 505,296
09/12/2018 34.47 35.04 34.215 34.92 887,366
09/11/2018 33.95 34.62 33.795 34.37 791,537
09/10/2018 33.5 33.74 33.25 33.27 283,042
09/07/2018 33.47 33.65 33.24 33.5 460,731
09/06/2018 33.63 33.9 33.53 33.88 338,925
09/05/2018 33.17 33.68 33.01 33.62 273,651
09/04/2018 33.16 33.49 33.05 33.21 309,198
08/31/2018 33.1 33.3 33.02 33.18 358,471
08/30/2018 33.12 33.38 33.05 33.13 257,047
08/29/2018 32.55 33.1 32.53 33.06 371,007
08/28/2018 32.77 32.82 32.47 32.54 191,082
08/27/2018 33.11 33.11 32.66 32.73 329,237
08/24/2018 33.36 33.44 33.02 33.07 324,449
08/23/2018 33.35 33.82 33.3 33.34 434,161
08/22/2018 33.15 33.39 33.025 33.35 698,419
08/21/2018 33.05 33.42 32.79 33.12 552,266
08/20/2018 33.31 33.43 32.9 33.02 321,738
08/17/2018 33.36 33.68 33.165 33.21 372,175
08/16/2018 32.93 33.47 32.78 33.36 399,621
08/15/2018 33.2 33.74 32.89 32.96 446,050
08/14/2018 32.85 33.47 32.85 33.13 453,676
08/13/2018 32.69 32.91 32.47 32.81 433,910
08/10/2018 33.38 33.87 32.745 32.75 517,764
08/09/2018 33.54 34.04 33.01 33.36 707,977
08/08/2018 33.87 34.2 33.41 34.1 343,709
08/07/2018 34.09 34.35 33.67 33.91 315,172
08/06/2018 33.81 34.2 33.64 34.17 343,804
08/03/2018 33.91 33.97 33.58 33.81 364,485
08/02/2018 33.67 33.99 33.45 33.9 270,962
08/01/2018 33.92 33.93 33.13 33.71 436,373
07/31/2018 33.47 33.99 33.38 33.93 480,380
07/30/2018 33.46 33.76 33.26 33.39 317,892
07/27/2018 33.77 33.945 33.23 33.52 374,007
07/26/2018 33.63 34.17 33.63 33.8 409,319
07/25/2018 33.86 33.86 33.46 33.47 358,139
07/24/2018 33.52 33.73 33.09 33.6 536,131
07/23/2018 33.71 33.81 33.32 33.6 323,335
07/20/2018 33.91 33.97 33.48 33.73 744,479
07/19/2018 33.11 33.99 33.02 33.87 424,274
07/18/2018 33.59 33.65 33.08 33.42 334,417
07/17/2018 33.84 34.12 33.62 33.69 385,163
07/16/2018 33.74 33.86 33.32 33.8 611,021
*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?

Smart Portfolio