Quantcast

South Jersey Industries, Inc. Corporate Units Historical Stock Prices

SJIU 
$51.02
*  
0.18
0.35%
Get SJIU Alerts
*Delayed - data as of Apr. 18, 2019 14:11 ET  -  Find a broker to begin trading SJIU now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    SJIU Real Time
 
 
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 17-JAN-2019 TO 17-APR-2019

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.
14:11 51.11 51.02 51.02 51.02 416
04/17/2019 51.11 51.51 51.11 51.2 26,560
04/16/2019 50.88 50.92 50.87 50.88 1,619
04/15/2019 51.06 51.06 50.7 50.82 1,338
04/12/2019 50.61 50.97 50.5922 50.91 102,585
04/11/2019 50.5 50.57 50.37 50.56 1,060
04/10/2019 50.8733 50.8733 50.4537 50.4537 1,449
04/09/2019 51.11 51.11 51.0032 51.0032 20,615
04/08/2019 51.5328 51.5328 51.23 51.23 1,548
04/05/2019 51.5 51.75 51.3937 51.75 178,598
04/04/2019 51.61 51.67 51.28 51.54 53,798
04/03/2019 51.585 51.69 51.585 51.63 48,141
04/02/2019 51.46 51.48 51.05 51.05 51,521
04/01/2019 51.55 51.61 51.31 51.59 13,850
03/29/2019 52.76 52.76 51.5 51.58 43,701
03/28/2019 52.752 53.09 52.72 53.09 9,019
03/27/2019 52.53 52.78 52.53 52.78 5,523
03/26/2019 52.76 52.76 52.29 52.56 3,656
03/25/2019 52.13 52.39 52.13 52.37 2,348
03/22/2019 52.28 52.28 51.99 52.16 3,196
03/21/2019 51.81 52.09 51.81 51.94 1,208
03/20/2019 51.14 51.83 50.98 51.71 896
03/19/2019 51.23 51.33 51.08 51.33 1,060
03/18/2019 51 51.34 50.8467 51.31 2,339
03/15/2019 50.792 51.03 50.68 50.9 2,250
03/14/2019 51.17 51.22 50.98 51.12 1,538
03/13/2019 51.01 51.44 51.01 51.25 2,169
03/12/2019 50.47 51.19 50.43 51.19 2,711
03/11/2019 50.17 50.48 50.17 50.48 89,709
03/08/2019 50.08 50.37 50.0382 50.17 50,934
03/07/2019 49.84 50.2 49.84 50.09 187,478
03/06/2019 48.65 49.19 48.65 49.18 4,484
03/05/2019 50.29 50.3 49.11 49.11 29,453
03/04/2019 48.95 49.6 48.52 49.47 153,314
03/01/2019 48.5 49.07 47.98 49.05 10,340
02/28/2019 50.95 50.95 48.03 48.5 416,590
02/27/2019 50.88 52.1 50.76 51.28 5,742
02/26/2019 50.76 51.08 50.76 50.82 53,877
02/25/2019 51.22 51.53 50.9 51.06 51,551
02/22/2019 51.89 51.98 51.75 51.75 2,001
02/21/2019 51.4 53.72 51.4 51.4838 2,906
02/20/2019 51.3019 51.71 51.3019 51.7 5,328
02/19/2019 50.75 51.18 50.75 51.17 1,697
02/15/2019 50.37 50.77 50.37 50.7 16,899
02/14/2019 49.71 51.445 49.71 50.3 17,066
02/13/2019 49.89 50.35 49.89 50.34 30,604
02/12/2019 49.82 50.74 49.54 49.9 143,303
02/11/2019 49.8 51.46 49.75 49.84 79,249
02/08/2019 49.42 51.5 49.2 49.61 79,841
02/07/2019 48.4 49.57 48.4 49.32 58,928
02/06/2019 48.95 48.95 48.42 48.69 9,220
02/05/2019 49.01 49.93 48.57 49.44 6,800
02/04/2019 48.91 49.11 48.59 48.8 97,875
02/01/2019 49.15 49.15 49.15 49.15 00
01/31/2019 49.08 49.15 49.08 49.15 118,200
01/30/2019 49.1005 49.29 49.1005 49.25 8,410
01/29/2019 48.92 49.31 48.92 49.06 29,650
01/28/2019 50.865 50.865 48.7542 48.77 172,180
01/25/2019 50.2405 50.2405 49.83 50.01 2,815
01/24/2019 50.172 50.32 50.1 50.1 2,514
01/23/2019 49.12 49.93 49.12 49.93 1,656
01/22/2019 48.98 48.98 48.98 48.98 00
01/18/2019 48.98 49.24 48.78 48.98 82,630
01/17/2019 48.96 48.96 48.78 48.78 440
*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