South Jersey Industries, Inc. (SJIJ)
NYSE: SJIJ · Real-Time Price · USD · Preferred Stock
12.21
0.00 (0.00%)
At close: Jun 1, 2023
South Jersey Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | - |
| May 31, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -5.06% | - |
| May 30, 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - | - |
| May 26, 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - | - |
| May 25, 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - | - |
| May 24, 2023 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1.34% | - |
| May 23, 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| May 22, 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| May 19, 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| May 18, 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -2.80% | - |
| May 17, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | - |
| May 16, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.04% | - |
| May 15, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.61% | - |
| May 12, 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| May 11, 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| May 10, 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| May 9, 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| May 8, 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| May 5, 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -6.08% | - |
| May 4, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | - |
| May 3, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -3.68% | - |
| May 2, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| May 1, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| Apr 28, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| Apr 27, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| Apr 26, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| Apr 25, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| Apr 24, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| Apr 21, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| Apr 20, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| Apr 19, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| Apr 18, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| Apr 17, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - | - |
| Apr 14, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.20% | - |
| Apr 13, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - | - |
| Apr 12, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - | - |
| Apr 11, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - | - |
| Apr 10, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - | - |
| Apr 6, 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.20% | - |
| Apr 5, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - | - |
| Apr 4, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - | - |
| Apr 3, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - | - |
| Mar 31, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - | - |
| Mar 30, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 4.13% | - |
| Mar 29, 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -7.90% | - |
| Mar 28, 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - | - |
| Mar 27, 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - | - |
| Mar 24, 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -17.77% | - |
| Mar 23, 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - | - |
| Mar 22, 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - | - |