South Jersey Industries Inc (SJIV) Exchange: NYSE
Data as of May 16, 2022
$69.38 ($0.12) 0.17%
South Jersey Industries Inc - Daily Information
Click for more stock information on South Jersey Industries Inc.| Daily Information | Data |
|---|---|
| Date | May 16, 2022 |
| Open | $69.27 |
| Previous Close | $69.38 |
| High | $69.38 |
| Low | $69.27 |
| Adjusted Open | $69.27 |
| Previous Adjusted Close | $69.38 |
| Adjusted High | $69.38 |
| Adjusted Low | $69.27 |
About South Jersey Industries Inc (SJIV)
South Jersey Industries Inc
Invest in South Jersey Industries Inc (SJIV)
Historical Stock Data for South Jersey Industries Inc (SJIV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | $69.27 | $69.38 | $69.27 | $69.38 | $69.38 | 13,223 |
| 2022-04-07 | $68.92 | $69.27 | $68.92 | $69.26 | $69.26 | 26,019 |
| 2022-04-06 | $69.20 | $69.40 | $68.89 | $69.22 | $69.22 | 144,724 |
| 2022-04-05 | $70.12 | $70.25 | $69.13 | $69.13 | $69.13 | 20,791 |
| 2022-04-04 | $69.24 | $70.11 | $69.24 | $69.80 | $69.80 | 15,370 |
| 2022-04-01 | $69.31 | $69.82 | $69.31 | $69.82 | $69.82 | 13,147 |
| 2022-03-31 | $69.26 | $69.53 | $69.14 | $69.53 | $69.53 | 12,318 |
| 2022-03-30 | $69.31 | $69.52 | $69.28 | $69.44 | $69.44 | 88,708 |
| 2022-03-29 | $69.10 | $69.89 | $69.10 | $69.53 | $69.53 | 81,717 |
| 2022-03-28 | $68.97 | $69.12 | $68.83 | $68.85 | $68.85 | 30,322 |
| 2022-03-25 | $68.85 | $69.00 | $68.65 | $68.96 | $68.96 | 265,317 |
| 2022-03-24 | $68.50 | $68.70 | $68.32 | $68.62 | $68.62 | 8,465 |
| 2022-03-23 | $68.48 | $68.85 | $68.24 | $68.36 | $68.36 | 26,235 |
| 2022-03-22 | $68.70 | $68.72 | $68.14 | $68.69 | $68.69 | 337,915 |
| 2022-03-21 | $68.90 | $68.95 | $68.49 | $68.56 | $68.56 | 335,385 |
| 2022-03-18 | $69.70 | $69.70 | $68.71 | $68.72 | $68.72 | 27,438 |
| 2022-03-17 | $69.61 | $69.69 | $69.33 | $69.59 | $69.59 | 13,845 |
| 2022-03-16 | $69.13 | $69.61 | $69.10 | $69.60 | $69.60 | 422,422 |
| 2022-03-15 | $70.58 | $70.58 | $70.27 | $70.31 | $69.22 | 8,643 |
| 2022-03-14 | $70.86 | $70.89 | $69.80 | $70.24 | $69.15 | 132,942 |
| 2022-03-11 | $71.42 | $71.52 | $70.72 | $70.73 | $69.64 | 13,128 |
| 2022-03-10 | $70.75 | $71.43 | $70.70 | $71.32 | $70.22 | 17,142 |
| 2022-03-09 | $70.65 | $71.06 | $70.62 | $71.06 | $69.96 | 329,209 |
| 2022-03-08 | $70.16 | $70.65 | $70.16 | $70.47 | $69.38 | 15,599 |
| 2022-03-07 | $70.66 | $70.85 | $70.47 | $70.58 | $69.49 | 534,382 |
| 2022-03-04 | $70.23 | $70.61 | $69.75 | $69.98 | $68.90 | 13,670 |
| 2022-03-03 | $69.72 | $70.29 | $69.72 | $70.20 | $69.11 | 11,722 |
| 2022-03-02 | $68.91 | $69.70 | $68.90 | $69.69 | $68.61 | 109,400 |
| 2022-03-01 | $69.01 | $69.50 | $68.64 | $69.02 | $67.95 | 473,443 |
| 2022-02-28 | $67.30 | $69.02 | $67.25 | $68.60 | $67.54 | 257,209 |
| 2022-02-25 | $66.38 | $67.67 | $66.38 | $67.30 | $66.26 | 218,993 |
| 2022-02-24 | $65.50 | $68.80 | $64.11 | $66.94 | $65.90 | 179,385 |
| 2022-02-23 | $51.00 | $51.40 | $51.00 | $51.26 | $50.47 | 4,321 |
| 2022-02-22 | $51.32 | $51.75 | $51.30 | $51.45 | $50.65 | 29,931 |
| 2022-02-18 | $51.75 | $51.75 | $50.82 | $50.82 | $50.03 | 4,232 |
| 2022-02-17 | $51.43 | $51.97 | $51.43 | $51.55 | $50.75 | 3,423 |
| 2022-02-16 | $51.88 | $52.20 | $51.88 | $52.20 | $51.39 | 1,485 |
| 2022-02-15 | $53.04 | $53.04 | $52.15 | $52.20 | $51.39 | 3,448 |
| 2022-02-14 | $52.74 | $52.79 | $52.74 | $52.79 | $51.97 | 7,608 |
| 2022-02-11 | $52.59 | $52.59 | $52.49 | $52.49 | $51.68 | 2,238 |
| 2022-02-10 | $53.59 | $54.00 | $52.81 | $52.83 | $52.01 | 61,514 |
| 2022-02-09 | $53.23 | $53.23 | $53.23 | $53.23 | $52.41 | 742 |
| 2022-02-08 | $53.58 | $53.58 | $53.14 | $53.23 | $52.41 | 2,560 |
| 2022-02-07 | $53.42 | $53.70 | $53.36 | $53.67 | $52.84 | 430,160 |
| 2022-02-04 | $54.27 | $54.27 | $54.27 | $54.27 | $53.43 | 1,721 |
| 2022-02-03 | $53.75 | $54.27 | $53.75 | $54.27 | $53.43 | 1,614 |
| 2022-02-02 | $54.17 | $54.21 | $53.91 | $54.06 | $53.22 | 6,671 |
| 2022-02-01 | $54.19 | $54.19 | $53.92 | $54.00 | $53.16 | 18,530 |
| 2022-01-31 | $54.56 | $54.56 | $53.68 | $53.68 | $52.85 | 19,073 |
| 2022-01-28 | $52.68 | $52.97 | $52.46 | $52.97 | $52.15 | 2,832 |
| 2022-01-27 | $53.48 | $53.48 | $52.54 | $52.54 | $51.73 | 2,174 |
| 2022-01-26 | $52.82 | $52.82 | $52.21 | $52.77 | $51.95 | 4,046 |
| 2022-01-25 | $52.42 | $52.42 | $52.42 | $52.42 | $51.61 | 839 |
| 2022-01-24 | $52.47 | $52.53 | $51.75 | $51.75 | $50.95 | 4,877 |
| 2022-01-21 | $53.98 | $53.98 | $53.15 | $53.25 | $52.43 | 6,193 |
| 2022-01-20 | $54.00 | $54.28 | $53.52 | $53.63 | $52.80 | 1,817 |
| 2022-01-19 | $54.70 | $54.70 | $54.70 | $54.70 | $53.85 | 2,417 |
| 2022-01-18 | $55.39 | $55.57 | $54.74 | $55.57 | $54.71 | 3,645 |
| 2022-01-14 | $54.50 | $55.61 | $54.50 | $55.61 | $54.75 | 1,262 |
| 2022-01-13 | $54.65 | $55.38 | $54.65 | $55.01 | $54.16 | 6,243 |
| 2022-01-12 | $54.80 | $54.80 | $54.80 | $54.80 | $53.95 | 1,311 |
| 2022-01-11 | $54.60 | $54.85 | $54.60 | $54.64 | $53.79 | 2,317 |
| 2022-01-10 | $55.34 | $55.34 | $55.34 | $55.34 | $54.48 | 610 |
| 2022-01-07 | $56.08 | $56.08 | $55.81 | $55.81 | $54.95 | 1,091 |
| 2022-01-06 | $55.06 | $55.21 | $55.06 | $55.06 | $54.21 | 6,984 |
| 2022-01-05 | $55.36 | $55.45 | $55.36 | $55.45 | $54.59 | 101,394 |
| 2022-01-04 | $56.54 | $56.54 | $55.81 | $56.01 | $55.14 | 4,070 |
| 2022-01-03 | $55.96 | $55.96 | $55.62 | $55.62 | $54.76 | 461 |
| 2021-12-31 | $55.89 | $55.96 | $55.56 | $55.80 | $54.94 | 7,200 |
| 2021-12-30 | $55.44 | $55.44 | $55.44 | $55.44 | $54.58 | 150 |
| 2021-12-29 | $54.87 | $55.44 | $54.85 | $55.44 | $54.58 | 5,265 |
| 2021-12-28 | $55.51 | $55.51 | $54.85 | $54.92 | $54.07 | 6,182 |
| 2021-12-27 | $55.00 | $55.14 | $54.72 | $55.14 | $54.29 | 6,066 |
| 2021-12-23 | $55.19 | $55.39 | $55.17 | $55.23 | $54.38 | 1,108 |
| 2021-12-22 | $54.61 | $55.07 | $54.57 | $55.07 | $54.22 | 1,662 |
| 2021-12-21 | $54.32 | $55.06 | $54.27 | $54.27 | $53.43 | 9,011 |
| 2021-12-20 | $54.00 | $54.00 | $53.55 | $53.60 | $52.77 | 2,675 |
| 2021-12-17 | $53.78 | $54.40 | $53.78 | $54.02 | $53.18 | 9,708 |
| 2021-12-16 | $53.89 | $54.49 | $53.89 | $54.20 | $53.36 | 12,848 |
| 2021-12-15 | $53.72 | $54.21 | $53.71 | $54.17 | $52.28 | 4,399 |
| 2021-12-14 | $54.25 | $54.25 | $52.97 | $52.97 | $51.12 | 6,261 |
| 2021-12-13 | $54.13 | $54.80 | $54.03 | $54.71 | $52.80 | 14,305 |
| 2021-12-10 | $54.49 | $54.49 | $54.49 | $54.49 | $52.58 | 966 |
| 2021-12-09 | $54.18 | $54.42 | $54.08 | $54.08 | $52.19 | 4,270 |
| 2021-12-08 | $54.42 | $54.79 | $54.42 | $54.67 | $52.76 | 5,029 |
| 2021-12-07 | $53.80 | $54.06 | $53.80 | $54.06 | $52.17 | 1,359 |
| 2021-12-06 | $53.80 | $54.03 | $53.59 | $53.89 | $52.01 | 3,984 |
| 2021-12-03 | $52.52 | $52.52 | $52.52 | $52.52 | $50.68 | 200 |
| 2021-12-02 | $52.24 | $52.54 | $52.24 | $52.54 | $50.70 | 1,396 |
| 2021-12-01 | $52.08 | $53.06 | $52.08 | $52.87 | $51.02 | 1,632 |
| 2021-11-30 | $52.65 | $52.65 | $51.83 | $51.83 | $50.02 | 3,069 |
| 2021-11-29 | $52.75 | $52.96 | $52.50 | $52.64 | $50.80 | 2,359 |
| 2021-11-26 | $53.31 | $53.31 | $53.31 | $53.31 | $51.45 | 387 |
| 2021-11-24 | $53.73 | $54.08 | $53.73 | $54.00 | $52.11 | 2,755 |
| 2021-11-23 | $53.90 | $54.20 | $53.90 | $54.09 | $52.19 | 1,420 |
| 2021-11-22 | $53.08 | $54.02 | $53.08 | $53.32 | $51.46 | 6,657 |
| 2021-11-19 | $52.91 | $53.12 | $52.69 | $53.12 | $51.26 | 1,303 |
| 2021-11-18 | $53.57 | $53.57 | $52.67 | $52.92 | $51.07 | 4,648 |
| 2021-11-17 | $53.80 | $54.23 | $53.70 | $53.90 | $52.02 | 3,980 |
| 2021-11-16 | $53.64 | $53.99 | $53.48 | $53.77 | $51.89 | 60,054 |
| 2021-11-15 | $53.33 | $53.80 | $53.33 | $53.71 | $51.83 | 6,192 |
| 2021-11-12 | $52.38 | $53.51 | $52.38 | $53.29 | $51.43 | 4,600 |
| 2021-11-11 | $51.39 | $52.61 | $51.39 | $52.61 | $50.77 | 13,174 |
| 2021-11-10 | $51.60 | $51.64 | $51.49 | $51.57 | $49.77 | 2,438 |
| 2021-11-09 | $51.15 | $51.36 | $50.92 | $51.36 | $49.57 | 4,252 |
| 2021-11-08 | $50.63 | $51.11 | $50.62 | $51.11 | $49.32 | 8,435 |
| 2021-11-05 | $50.62 | $50.82 | $50.09 | $50.74 | $48.97 | 8,415 |
| 2021-11-04 | $50.81 | $50.89 | $50.00 | $50.15 | $48.40 | 6,228 |
| 2021-11-03 | $51.12 | $51.41 | $50.91 | $51.41 | $49.61 | 2,616 |
| 2021-11-02 | $51.61 | $51.61 | $50.60 | $50.76 | $48.99 | 4,048 |
| 2021-11-01 | $50.75 | $52.39 | $50.75 | $52.29 | $50.46 | 8,407 |
| 2021-10-29 | $50.53 | $50.95 | $50.44 | $50.83 | $49.05 | 787,416 |
| 2021-10-28 | $50.36 | $50.36 | $49.70 | $50.07 | $48.32 | 8,843 |
| 2021-10-27 | $50.06 | $50.42 | $49.69 | $50.30 | $48.54 | 30,747 |
| 2021-10-26 | $50.67 | $51.22 | $50.40 | $50.42 | $48.66 | 1,570 |
| 2021-10-25 | $50.50 | $50.86 | $50.20 | $50.81 | $49.03 | 3,005 |
| 2021-10-22 | $51.25 | $51.25 | $50.98 | $51.24 | $49.45 | 4,618 |
| 2021-10-21 | $50.63 | $51.21 | $50.62 | $51.21 | $49.42 | 2,850 |
| 2021-10-20 | $50.37 | $51.13 | $50.37 | $50.78 | $49.01 | 3,535 |
| 2021-10-19 | $49.23 | $50.30 | $49.22 | $50.30 | $48.54 | 3,759 |
| 2021-10-18 | $49.47 | $49.48 | $49.07 | $49.27 | $47.55 | 6,666 |
| 2021-10-15 | $50.50 | $50.53 | $49.50 | $49.50 | $47.77 | 12,053 |
| 2021-10-14 | $50.31 | $50.75 | $50.31 | $50.59 | $48.82 | 9,928 |
| 2021-10-13 | $50.80 | $50.80 | $50.05 | $50.29 | $48.53 | 13,928 |
| 2021-10-12 | $50.27 | $50.79 | $50.27 | $50.63 | $48.86 | 13,937 |
| 2021-10-11 | $50.40 | $50.50 | $50.05 | $50.08 | $48.33 | 7,031 |
| 2021-10-08 | $50.58 | $50.60 | $50.21 | $50.31 | $48.55 | 5,532 |
| 2021-10-07 | $50.25 | $50.70 | $50.24 | $50.36 | $48.60 | 6,750 |
| 2021-10-06 | $49.60 | $50.03 | $48.98 | $50.03 | $48.28 | 7,549 |
| 2021-10-05 | $49.95 | $49.95 | $49.50 | $49.82 | $48.08 | 9,877 |
| 2021-10-04 | $48.38 | $50.00 | $48.38 | $49.65 | $47.91 | 42,715 |
| 2021-10-01 | $48.68 | $49.47 | $47.22 | $48.22 | $46.53 | 21,588 |
| 2021-09-30 | $48.87 | $48.87 | $48.14 | $48.43 | $46.74 | 174,353 |
| 2021-09-29 | $48.59 | $49.46 | $48.35 | $49.10 | $47.38 | 57,813 |
| 2021-09-28 | $48.80 | $48.80 | $47.86 | $48.38 | $46.69 | 177,634 |
| 2021-09-27 | $49.29 | $49.46 | $48.61 | $48.79 | $47.08 | 158,175 |
| 2021-09-24 | $49.68 | $49.68 | $48.68 | $48.80 | $47.09 | 21,136 |
| 2021-09-23 | $50.17 | $50.36 | $49.58 | $49.58 | $47.85 | 10,889 |
| 2021-09-22 | $50.19 | $50.44 | $49.85 | $49.88 | $48.14 | 13,617 |
| 2021-09-21 | $50.34 | $50.75 | $49.85 | $49.87 | $48.13 | 8,464 |
| 2021-09-20 | $50.20 | $50.37 | $49.81 | $50.31 | $48.55 | 9,358 |
| 2021-09-17 | $51.00 | $51.00 | $50.40 | $50.44 | $48.68 | 13,487 |
| 2021-09-16 | $50.90 | $51.11 | $50.02 | $50.80 | $49.02 | 107,159 |
| 2021-09-15 | $50.94 | $51.49 | $50.74 | $51.00 | $49.22 | 188,404 |
| 2021-09-14 | $52.73 | $52.73 | $50.96 | $51.19 | $49.40 | 30,559 |
| 2021-09-13 | $53.08 | $53.30 | $52.55 | $53.02 | $50.10 | 18,501 |
| 2021-09-10 | $53.22 | $53.28 | $52.61 | $52.61 | $49.71 | 208,827 |
| 2021-09-09 | $54.10 | $54.10 | $53.29 | $53.39 | $50.45 | 13,760 |
| 2021-09-08 | $53.73 | $54.17 | $53.46 | $54.04 | $51.06 | 14,302 |
| 2021-09-07 | $54.14 | $54.14 | $53.65 | $53.65 | $50.69 | 33,099 |
| 2021-09-03 | $54.90 | $54.90 | $54.04 | $54.13 | $51.15 | 100,184 |
| 2021-09-02 | $54.81 | $55.10 | $54.65 | $54.91 | $51.88 | 211,952 |
| 2021-09-01 | $54.26 | $54.84 | $54.15 | $54.67 | $51.66 | 6,529 |
| 2021-08-31 | $53.48 | $54.50 | $53.48 | $54.50 | $51.50 | 49,931 |
| 2021-08-30 | $53.43 | $53.89 | $53.43 | $53.65 | $50.69 | 5,898 |
| 2021-08-27 | $52.96 | $53.61 | $52.81 | $53.56 | $50.61 | 66,576 |
| 2021-08-26 | $54.20 | $54.21 | $52.73 | $53.13 | $50.20 | 15,865 |
| 2021-08-25 | $53.57 | $54.16 | $53.50 | $54.08 | $51.10 | 103,405 |
| 2021-08-24 | $54.06 | $54.06 | $53.45 | $53.58 | $50.63 | 13,028 |
| 2021-08-23 | $53.87 | $54.13 | $53.84 | $53.93 | $50.96 | 9,525 |
| 2021-08-20 | $53.24 | $53.93 | $53.24 | $53.93 | $50.96 | 2,072 |
| 2021-08-19 | $54.00 | $54.05 | $53.11 | $53.41 | $50.46 | 17,502 |
| 2021-08-18 | $54.47 | $54.77 | $54.22 | $54.22 | $51.23 | 8,795 |
| 2021-08-17 | $54.70 | $54.90 | $54.47 | $54.76 | $51.74 | 7,739 |
| 2021-08-16 | $54.97 | $55.57 | $54.83 | $54.95 | $51.92 | 13,808 |
| 2021-08-13 | $55.36 | $55.61 | $55.23 | $55.39 | $52.34 | 45,594 |
| 2021-08-12 | $55.36 | $55.36 | $54.95 | $55.20 | $52.16 | 6,746 |
| 2021-08-11 | $55.07 | $55.32 | $54.99 | $55.28 | $52.23 | 3,205 |
| 2021-08-10 | $54.31 | $54.92 | $54.00 | $54.92 | $51.89 | 13,661 |
| 2021-08-09 | $54.43 | $54.49 | $54.19 | $54.25 | $51.26 | 8,380 |
| 2021-08-06 | $54.70 | $55.27 | $54.69 | $54.82 | $51.80 | 5,718 |
| 2021-08-05 | $53.96 | $54.42 | $53.32 | $54.39 | $51.39 | 148,715 |
| 2021-08-04 | $54.78 | $54.78 | $54.24 | $54.75 | $51.73 | 3,680 |
| 2021-08-03 | $54.80 | $55.39 | $54.80 | $55.39 | $52.34 | 32,619 |
| 2021-08-02 | $54.52 | $55.31 | $54.52 | $54.66 | $51.65 | 6,953 |
| 2021-07-30 | $54.82 | $54.84 | $54.10 | $54.51 | $51.50 | 11,123 |
| 2021-07-29 | $55.47 | $55.53 | $54.70 | $54.73 | $51.71 | 1,462 |
| 2021-07-28 | $55.33 | $55.46 | $55.31 | $55.33 | $52.28 | 56,146 |
| 2021-07-27 | $55.67 | $55.91 | $55.50 | $55.89 | $52.81 | 5,422 |
| 2021-07-26 | $55.99 | $55.99 | $55.38 | $55.38 | $52.33 | 54,121 |
| 2021-07-23 | $53.75 | $54.85 | $53.75 | $54.62 | $51.61 | 4,149 |
| 2021-07-22 | $53.74 | $53.74 | $53.74 | $53.74 | $50.78 | 465 |
| 2021-07-21 | $54.64 | $54.80 | $54.62 | $54.62 | $51.61 | 2,909 |
| 2021-07-20 | $54.63 | $54.70 | $54.51 | $54.51 | $51.50 | 53,588 |
| 2021-07-19 | $54.75 | $54.75 | $53.44 | $54.02 | $51.04 | 21,123 |
| 2021-07-16 | $55.00 | $55.50 | $55.00 | $55.00 | $51.97 | 60,855 |
| 2021-07-15 | $54.96 | $55.16 | $54.95 | $55.05 | $52.01 | 1,617 |
| 2021-07-14 | $55.80 | $55.80 | $55.64 | $55.67 | $52.60 | 3,963 |
| 2021-07-13 | $56.43 | $56.43 | $55.62 | $55.64 | $52.57 | 33,277 |
| 2021-07-12 | $56.61 | $56.70 | $56.49 | $56.51 | $53.39 | 60,212 |
| 2021-07-09 | $56.12 | $56.28 | $56.12 | $56.28 | $53.18 | 1,626 |
| 2021-07-08 | $55.95 | $55.95 | $55.89 | $55.89 | $52.81 | 1,504 |
| 2021-07-07 | $55.67 | $56.24 | $55.67 | $56.19 | $53.09 | 36,174 |
| 2021-07-06 | $55.47 | $55.98 | $55.30 | $55.98 | $52.89 | 7,757 |
| 2021-07-02 | $55.92 | $56.24 | $55.92 | $56.22 | $53.12 | 4,086 |
| 2021-07-01 | $55.90 | $56.50 | $55.90 | $56.48 | $53.37 | 1,670 |
| 2021-06-30 | $55.55 | $55.80 | $55.05 | $55.80 | $52.72 | 111,376 |
| 2021-06-29 | $56.24 | $56.25 | $55.74 | $55.97 | $52.88 | 22,638 |
| 2021-06-28 | $56.48 | $57.01 | $56.42 | $56.49 | $53.38 | 26,605 |
| 2021-06-25 | $56.75 | $56.89 | $56.75 | $56.89 | $53.75 | 535 |
| 2021-06-24 | $56.14 | $56.92 | $56.14 | $56.87 | $53.73 | 1,865 |
| 2021-06-23 | $56.23 | $56.49 | $55.95 | $56.49 | $53.38 | 53,101 |
| 2021-06-22 | $56.23 | $56.66 | $56.23 | $56.60 | $53.48 | 1,756 |
| 2021-06-21 | $55.44 | $56.63 | $55.44 | $56.55 | $53.43 | 4,313 |
| 2021-06-18 | $57.88 | $57.88 | $55.26 | $55.31 | $52.26 | 36,770 |
| 2021-06-17 | $56.77 | $58.11 | $56.77 | $58.06 | $54.86 | 7,379 |
| 2021-06-16 | $57.79 | $57.79 | $56.91 | $57.16 | $54.01 | 2,785 |
| 2021-06-15 | $57.39 | $57.81 | $57.30 | $57.68 | $54.50 | 63,117 |
| 2021-06-14 | $59.03 | $59.03 | $57.36 | $57.45 | $54.28 | 30,710 |
| 2021-06-11 | $59.36 | $59.86 | $59.36 | $59.86 | $55.40 | 52,402 |
| 2021-06-10 | $59.45 | $59.59 | $59.45 | $59.59 | $55.15 | 45,431 |
| 2021-06-09 | $59.21 | $59.72 | $58.95 | $59.52 | $55.08 | 2,408 |
| 2021-06-08 | $58.82 | $59.11 | $58.46 | $59.11 | $54.71 | 3,176 |
| 2021-06-07 | $58.69 | $58.71 | $58.57 | $58.71 | $54.33 | 2,010 |
| 2021-06-04 | $58.59 | $58.72 | $58.38 | $58.38 | $54.03 | 3,547 |
| 2021-06-03 | $58.00 | $58.53 | $58.00 | $58.44 | $54.08 | 68,233 |
| 2021-06-02 | $57.98 | $58.32 | $57.90 | $58.00 | $53.68 | 412,391 |
| 2021-06-01 | $57.37 | $57.84 | $57.07 | $57.82 | $53.51 | 438,875 |
| 2021-05-28 | $57.25 | $57.32 | $56.87 | $57.29 | $53.02 | 35,514 |
| 2021-05-27 | $56.58 | $56.91 | $56.55 | $56.61 | $52.39 | 29,031 |
| 2021-05-26 | $56.58 | $56.68 | $56.44 | $56.53 | $52.32 | 2,887 |
| 2021-05-25 | $57.30 | $57.30 | $56.14 | $56.14 | $51.96 | 3,720 |
| 2021-05-24 | $56.27 | $57.29 | $56.27 | $56.98 | $52.73 | 4,943 |
| 2021-05-21 | $56.43 | $56.90 | $55.55 | $56.52 | $52.31 | 391,030 |
| 2021-05-20 | $55.68 | $56.77 | $55.63 | $56.09 | $51.91 | 4,219 |
| 2021-05-19 | $55.70 | $55.79 | $54.95 | $55.51 | $51.37 | 4,733 |
| 2021-05-18 | $55.56 | $55.72 | $55.11 | $55.50 | $51.36 | 4,008 |
| 2021-05-17 | $55.95 | $55.95 | $55.29 | $55.53 | $51.39 | 3,361 |
| 2021-05-14 | $55.83 | $55.83 | $55.46 | $55.71 | $51.56 | 6,762 |
| 2021-05-13 | $53.78 | $55.67 | $53.78 | $55.59 | $51.45 | 8,009 |
| 2021-05-12 | $56.32 | $56.32 | $54.00 | $54.10 | $50.07 | 10,617 |
| 2021-05-11 | $55.39 | $55.91 | $55.09 | $55.87 | $51.71 | 7,877 |
| 2021-05-10 | $55.31 | $56.00 | $55.31 | $55.61 | $51.47 | 83,074 |
| 2021-05-07 | $55.05 | $56.06 | $55.04 | $55.80 | $51.64 | 35,017 |
| 2021-05-06 | $55.21 | $55.21 | $54.03 | $54.89 | $50.80 | 9,296 |
| 2021-05-05 | $54.19 | $54.73 | $53.79 | $54.37 | $50.32 | 125,852 |
| 2021-05-04 | $54.93 | $55.17 | $54.58 | $54.80 | $50.72 | 5,433 |
| 2021-05-03 | $53.59 | $55.23 | $53.24 | $55.13 | $51.02 | 362,890 |
| 2021-04-30 | $54.33 | $54.46 | $52.46 | $52.99 | $49.04 | 1,240,706 |
| 2021-04-29 | $54.72 | $54.75 | $54.02 | $54.39 | $50.34 | 129,530 |
| 2021-04-28 | $53.97 | $54.56 | $53.97 | $54.06 | $50.03 | 136,079 |
| 2021-04-27 | $52.76 | $53.68 | $52.76 | $52.85 | $48.91 | 259,325 |
| 2021-04-26 | $54.25 | $54.38 | $53.11 | $53.24 | $49.27 | 12,125 |
| 2021-04-23 | $53.87 | $54.47 | $53.85 | $54.18 | $50.14 | 6,645 |
| 2021-04-22 | $54.22 | $54.34 | $53.78 | $53.83 | $49.82 | 30,193 |
| 2021-04-21 | $53.36 | $54.66 | $53.36 | $54.13 | $50.10 | 28,788 |
| 2021-04-20 | $52.97 | $53.72 | $52.97 | $53.49 | $49.50 | 108,841 |
| 2021-04-19 | $53.70 | $54.43 | $53.02 | $53.26 | $49.29 | 414,697 |
| 2021-04-16 | $53.49 | $54.04 | $53.46 | $53.58 | $49.59 | 7,230 |
| 2021-04-15 | $52.80 | $53.49 | $52.68 | $53.43 | $49.45 | 15,403 |
| 2021-04-14 | $53.10 | $54.40 | $52.70 | $52.72 | $48.79 | 17,989 |
| 2021-04-13 | $52.25 | $53.33 | $50.26 | $53.05 | $49.10 | 6,259 |
| 2021-04-12 | $53.87 | $54.51 | $52.98 | $53.07 | $49.12 | 279,833 |
| 2021-04-09 | $52.99 | $54.53 | $52.99 | $53.59 | $49.60 | 117,893 |
| 2021-04-08 | $53.11 | $54.19 | $52.23 | $53.37 | $49.39 | 19,565 |
| 2021-04-07 | $52.14 | $53.45 | $52.00 | $52.81 | $48.87 | 667,598 |
| 2021-04-06 | $50.74 | $52.86 | $50.49 | $51.83 | $47.97 | 415,976 |
| 2021-04-05 | $50.76 | $50.87 | $50.53 | $50.68 | $46.90 | 126,678 |
| 2021-04-01 | $49.75 | $50.63 | $49.74 | $50.40 | $46.64 | 285,185 |
| 2021-03-31 | $50.56 | $50.68 | $49.61 | $49.69 | $45.99 | 91,610 |
| 2021-03-30 | $52.00 | $52.00 | $49.81 | $50.40 | $46.64 | 220,642 |
| 2021-03-29 | $49.63 | $50.30 | $49.63 | $50.25 | $46.51 | 51,163 |
| 2021-03-26 | $50.00 | $50.00 | $48.82 | $49.37 | $45.69 | 118,989 |
| 2021-03-25 | $50.10 | $50.10 | $49.11 | $50.00 | $46.27 | 205,760 |
| 2021-03-24 | $49.78 | $50.05 | $49.75 | $50.04 | $46.31 | 39,147 |
| 2021-03-23 | $50.00 | $50.25 | $49.46 | $49.46 | $45.77 | 184,795 |
| 2021-03-22 | $50.00 | $51.00 | $49.38 | $50.50 | $46.74 | 484,177 |
| 2021-03-19 | $49.00 | $50.50 | $48.10 | $50.25 | $46.51 | 930,052 |
| 2021-03-18 | $49.65 | $50.00 | $48.00 | $48.00 | $44.42 | 1,654,570 |
South Jersey Industries Inc (SJIV) News Headlines
Recent South Jersey Industries Inc (SJIV) News
Similar Companies to South Jersey Industries Inc (SJIV) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Scharf Alpha Opportunity Fund Retail Class | HEDJX | -- | -- | -- |
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| Allspring Discovery Fd. USD Class ADMIN | WFDDX | -- | -- | -- |
| Sagicor Financial Company Ltd | SGCFF | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| CLIFFORD CAPITAL FOCUSED SMALL CAP VALUE FUND INSTITUTIONAL CLASS | FSVVX | -- | -- | -- |
| BARON HEALTH CARE FUND INSTITUTIONAL SHARES | BHCHX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| Core Alternative ETF | CCOR | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |