South Jersey Industries I... (SJIV)
NYSE: SJIV
· Real-Time Price · USD
67.45
-0.04 (-0.06%)
At close: Feb 16, 2023, 9:56 PM
SJIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2023 | 67.57 | 67.89 | 67.30 | 67.45 | 67.45 | -0.06% | 25,467 |
| Feb 15, 2023 | 68.50 | 68.50 | 67.47 | 67.49 | 67.49 | -0.01% | 24,386 |
| Feb 14, 2023 | 67.50 | 67.60 | 67.40 | 67.50 | 67.50 | -0.15% | 298,602 |
| Feb 13, 2023 | 67.36 | 67.65 | 67.36 | 67.60 | 67.60 | 0.09% | 218,073 |
| Feb 10, 2023 | 67.70 | 67.75 | 67.30 | 67.54 | 67.54 | -0.25% | 74,065 |
| Feb 9, 2023 | 68.03 | 68.03 | 67.62 | 67.71 | 67.71 | -0.43% | 97,742 |
| Feb 8, 2023 | 68.00 | 68.15 | 67.75 | 68.00 | 68.00 | 0.00% | 175,479 |
| Feb 7, 2023 | 68.30 | 68.32 | 67.96 | 68.00 | 68.00 | 0.74% | 126,209 |
| Feb 6, 2023 | 68.53 | 68.86 | 67.42 | 67.50 | 67.50 | -1.17% | 468,982 |
| Feb 3, 2023 | 68.30 | 68.34 | 68.30 | 68.30 | 68.30 | -0.01% | 2,635 |
| Feb 2, 2023 | 68.70 | 68.70 | 68.31 | 68.31 | 68.31 | -0.48% | 199,346 |
| Feb 1, 2023 | 68.50 | 68.64 | 68.45 | 68.64 | 68.64 | -0.56% | 1,710 |
| Jan 31, 2023 | 68.60 | 69.16 | 68.03 | 69.03 | 69.03 | 0.63% | 37,212 |
| Jan 30, 2023 | 68.55 | 68.60 | 68.55 | 68.60 | 68.60 | -0.13% | 1,299 |
| Jan 27, 2023 | 69.15 | 69.26 | 68.69 | 68.69 | 68.69 | -0.67% | 421,596 |
| Jan 26, 2023 | 69.22 | 69.23 | 69.15 | 69.15 | 69.15 | -0.07% | 13,633 |
| Jan 25, 2023 | 68.75 | 69.22 | 68.75 | 69.20 | 69.20 | 0.58% | 103,593 |
| Jan 24, 2023 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.10% | 235 |
| Jan 20, 2023 | 68.81 | 69.00 | 68.81 | 68.87 | 68.87 | 0.26% | 11,618 |
| Jan 19, 2023 | 68.89 | 68.89 | 68.69 | 68.69 | 68.69 | 0.12% | 515 |