South Jersey Industries Inc. 5.625% Junior Subordinated Notes due 2079のデータ

South Jersey Industries Inc. 5.625% Junior Subordinated Notes due 2079の基本情報

名前 South Jersey Industries Inc. 5.625% Junior Subordinated Notes due 2079
ティッカー SJIJ
United States
上場年 2019.0
セクター Public Utilities

South Jersey Industries Inc. 5.625% Junior Subordinated Notes due 2079の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.7 25.54 25.61 25.66 17300.0 25.66
2021-02-12 25.78 25.61 25.74 25.63 13300.0 25.63
2021-02-11 25.86 25.63 25.77 25.73 27900.0 25.73
2021-02-10 25.78 25.62 25.75 25.7 53100.0 25.7
2021-02-09 25.81 25.7 25.71 25.79 33300.0 25.79
2021-02-08 25.86 25.67 25.86 25.71 53200.0 25.71
2021-02-05 25.9 25.78 25.87 25.9 6300.0 25.9
2021-02-04 25.88 25.71 25.77 25.87 8500.0 25.87
2021-02-03 25.88 25.73 25.8 25.73 10000.0 25.73
2021-02-02 25.91 25.64 25.64 25.84 21800.0 25.84
2021-02-01 25.78 25.64 25.65 25.7 6100.0 25.7
2021-01-29 25.75 25.55 25.75 25.64 8500.0 25.64
2021-01-28 25.75 25.62 25.62 25.67 4800.0 25.67
2021-01-27 25.9 25.52 25.84 25.52 19900.0 25.52
2021-01-26 25.93 25.84 25.91 25.84 29200.0 25.84
2021-01-25 25.94 25.73 25.82 25.94 31700.0 25.94
2021-01-22 25.87 25.78 25.87 25.81 8000.0 25.81
2021-01-21 25.87 25.68 25.77 25.84 18600.0 25.84
2021-01-20 25.87 25.75 25.78 25.82 19800.0 25.82
2021-01-19 25.79 25.71 25.77 25.73 23600.0 25.73
2021-01-15 25.92 25.74 25.83 25.75 131700.0 25.75
2021-01-14 26.1 25.87 25.93 25.93 7200.0 25.93
2021-01-13 25.92 25.61 25.61 25.9 16900.0 25.9
2021-01-12 25.62 25.56 25.6 25.56 17500.0 25.56
2021-01-11 25.81 25.54 25.81 25.59 102600.0 25.59
2021-01-08 25.89 25.7 25.76 25.83 21500.0 25.83
2021-01-07 25.79 25.58 25.75 25.73 22600.0 25.73
2021-01-06 25.95 25.43 25.95 25.65 8600.0 25.65
2021-01-05 25.99 25.81 25.81 25.96 14800.0 25.96
2021-01-04 26.03 25.74 25.91 25.86 38400.0 25.86
2020-12-31 25.97 25.7 25.78 25.8 130300.0 25.8
2020-12-30 26.05 25.63 25.93 25.63 20800.0 25.63
2020-12-29 26.13 26.0 26.13 26.0 6600.0 26.0
2020-12-28 26.15 25.9 26.12 25.95 15000.0 25.95
2020-12-24 26.12 26.0 26.01 26.05 6800.0 26.05
2020-12-23 26.33 25.89 26.3 25.89 10600.0 25.89
2020-12-22 26.54 26.18 26.54 26.28 15800.0 26.28
2020-12-21 26.57 26.26 26.38 26.54 5400.0 26.54
2020-12-18 26.52 26.34 26.42 26.38 4600.0 26.38
2020-12-17 26.56 26.31 26.33 26.51 7700.0 26.51
2020-12-16 26.42 26.28 26.42 26.28 6400.0 26.28
2020-12-15 26.39 26.32 26.32 26.33 4900.0 26.33
2020-12-14 26.43 26.32 26.43 26.32 3600.0 26.32
2020-12-11 26.43 26.3 26.43 26.39 5600.0 26.39
2020-12-10 26.43 26.31 26.43 26.31 7300.0 26.31
2020-12-09 26.56 26.43 26.56 26.43 6900.0 26.43
2020-12-08 26.58 26.17 26.17 26.53 9200.0 26.53
2020-12-07 26.39 26.25 26.38 26.39 5200.0 26.39
2020-12-04 26.44 26.26 26.27 26.44 4200.0 26.44
2020-12-03 26.31 26.07 26.31 26.22 5800.0 26.22
2020-12-02 26.26 26.15 26.26 26.15 6800.0 26.15
2020-12-01 26.27 26.17 26.17 26.25 8600.0 26.25
2020-11-30 26.2 25.94 26.2 26.15 21100.0 26.15
2020-11-27 26.4 26.3 26.4 26.37 2300.0 26.02
2020-11-25 26.38 26.18 26.3 26.38 10900.0 26.03
2020-11-24 26.6 26.39 26.47 26.47 12300.0 26.12
2020-11-23 26.41 26.34 26.41 26.39 9000.0 26.04
2020-11-20 26.39 26.11 26.25 26.15 4500.0 25.8
2020-11-19 26.39 26.22 26.35 26.39 10900.0 26.04
2020-11-18 26.42 26.16 26.42 26.16 74800.0 25.81
2020-11-17 26.25 26.14 26.23 26.14 6800.0 25.79
2020-11-16 26.24 26.03 26.09 26.23 19100.0 25.87
2020-11-13 26.08 25.94 25.96 26.0 6500.0 25.65
2020-11-12 25.99 25.91 25.91 25.93 4900.0 25.58
2020-11-11 26.02 25.89 25.97 25.9 19000.0 25.55
2020-11-10 26.0 25.81 25.95 25.91 13100.0 25.56
2020-11-09 26.05 25.8 26.0 26.0 20000.0 25.65
2020-11-06 26.04 25.8 25.8 25.86 9000.0 25.51
2020-11-05 26.01 25.75 25.75 26.01 12700.0 25.66
2020-11-04 25.78 25.71 25.75 25.75 5800.0 25.41
2020-11-03 25.71 25.48 25.48 25.52 6800.0 25.18
2020-11-02 25.63 25.47 25.6 25.47 3600.0 25.13
2020-10-30 25.54 25.39 25.39 25.47 4800.0 25.13
2020-10-29 25.6 25.28 25.28 25.39 9500.0 25.05
2020-10-28 25.66 25.4 25.56 25.43 13600.0 25.09
2020-10-27 25.8 25.7 25.78 25.77 10600.0 25.43
2020-10-26 25.84 25.64 25.74 25.75 7700.0 25.41
2020-10-23 25.86 25.6 25.6 25.83 16300.0 25.49
2020-10-22 25.6 25.39 25.4 25.6 6000.0 25.26
2020-10-21 25.51 25.33 25.51 25.42 9500.0 25.08
2020-10-20 25.49 25.36 25.44 25.4 12200.0 25.06
2020-10-19 25.48 25.39 25.47 25.44 6600.0 25.1
2020-10-16 25.61 25.42 25.42 25.47 4900.0 25.13
2020-10-15 25.52 25.3 25.5 25.52 7100.0 25.18
2020-10-14 25.66 25.48 25.66 25.54 9600.0 25.2
2020-10-13 25.69 25.55 25.58 25.55 8300.0 25.21
2020-10-12 25.66 25.52 25.52 25.65 4700.0 25.31
2020-10-09 25.72 25.46 25.72 25.52 16600.0 25.18
2020-10-08 25.83 25.56 25.81 25.65 35700.0 25.31
2020-10-07 25.82 25.64 25.76 25.74 12100.0 25.4
2020-10-06 25.84 25.69 25.72 25.79 21200.0 25.45
2020-10-05 25.82 25.71 25.8 25.73 19300.0 25.39
2020-10-02 25.9 25.48 25.64 25.77 31700.0 25.43
2020-10-01 25.95 25.51 25.94 25.94 28800.0 25.59
2020-09-30 25.9 25.54 25.72 25.9 64000.0 25.55
2020-09-29 25.69 25.41 25.69 25.67 13600.0 25.33
2020-09-28 25.8 25.3 25.3 25.64 38200.0 25.3
2020-09-25 25.27 25.07 25.1 25.27 16300.0 24.93
2020-09-24 25.15 25.03 25.08 25.05 24800.0 24.72
2020-09-23 25.32 25.05 25.31 25.2 32100.0 24.86
2020-09-22 25.34 25.24 25.32 25.27 15600.0 24.93
2020-09-21 25.38 25.2 25.33 25.25 15000.0 24.91
2020-09-18 25.49 25.3 25.4 25.43 27600.0 25.09
2020-09-17 25.53 25.34 25.35 25.44 8800.0 25.1
2020-09-16 25.56 25.36 25.55 25.37 22500.0 25.03
2020-09-15 25.52 25.29 25.42 25.45 13400.0 25.11
2020-09-14 25.38 25.26 25.28 25.38 7700.0 25.04
2020-09-11 25.3 25.08 25.3 25.21 48700.0 24.87
2020-09-10 25.45 25.26 25.45 25.28 22000.0 24.94
2020-09-09 25.44 25.25 25.33 25.28 14600.0 24.94
2020-09-08 25.41 25.02 25.25 25.25 17100.0 24.91
2020-09-04 25.63 25.36 25.62 25.38 7700.0 25.04
2020-09-03 25.85 25.59 25.8 25.62 11500.0 25.28
2020-09-02 25.9 25.8 25.88 25.9 4300.0 25.55
2020-09-01 25.9 25.74 25.76 25.9 6000.0 25.55
2020-08-31 25.99 25.61 25.99 25.61 24800.0 25.27
2020-08-28 26.23 26.14 26.15 26.14 7600.0 25.44
2020-08-27 26.16 26.11 26.14 26.11 6100.0 25.41
2020-08-26 26.16 26.07 26.1 26.07 5700.0 25.38
2020-08-25 26.18 25.92 25.92 26.11 5900.0 25.41
2020-08-24 26.09 25.9 26.08 25.95 9900.0 25.26
2020-08-21 26.0 25.95 25.98 25.99 3400.0 25.29
2020-08-20 26.05 25.94 25.99 25.95 4300.0 25.26
2020-08-19 26.0 25.87 25.94 25.93 9600.0 25.24
2020-08-18 26.12 25.85 25.95 25.94 15800.0 25.25
2020-08-17 25.95 25.76 25.8 25.94 6700.0 25.25
2020-08-14 25.86 25.78 25.86 25.83 8500.0 25.14
2020-08-13 25.95 25.7 25.74 25.88 14400.0 25.19
2020-08-12 25.98 25.83 25.83 25.98 2500.0 25.29
2020-08-11 25.85 25.82 25.83 25.85 3400.0 25.16
2020-08-10 25.89 25.74 25.74 25.79 13000.0 25.1
2020-08-07 25.74 25.65 25.67 25.74 5100.0 25.05
2020-08-06 25.7 25.51 25.7 25.66 5300.0 24.98
2020-08-05 25.71 25.66 25.66 25.66 3900.0 24.98
2020-08-04 25.71 25.38 25.71 25.5 8500.0 24.82
2020-08-03 25.88 25.59 25.85 25.64 15500.0 24.96
2020-07-31 25.88 25.68 25.68 25.84 14100.0 25.15
2020-07-30 25.65 25.6 25.65 25.65 4900.0 24.97
2020-07-29 25.59 25.39 25.39 25.59 7300.0 24.91
2020-07-28 25.46 25.33 25.45 25.45 4500.0 24.77
2020-07-27 25.47 25.16 25.43 25.46 6300.0 24.78
2020-07-24 25.4 25.23 25.4 25.34 4700.0 24.67
2020-07-23 25.34 25.1 25.22 25.32 13500.0 24.65
2020-07-22 25.23 25.12 25.17 25.22 11600.0 24.55
2020-07-21 25.19 25.07 25.07 25.15 5000.0 24.48
2020-07-20 25.2 25.0 25.18 25.0 6800.0 24.33
2020-07-17 25.16 25.06 25.1 25.06 12800.0 24.39
2020-07-16 25.2 24.87 24.87 25.08 13600.0 24.41
2020-07-15 24.97 24.86 24.9 24.97 7500.0 24.3
2020-07-14 24.94 24.79 24.93 24.89 9200.0 24.22
2020-07-13 24.97 24.78 24.92 24.78 8900.0 24.12
2020-07-10 24.97 24.8 24.82 24.97 11500.0 24.3
2020-07-09 24.82 24.73 24.73 24.79 3600.0 24.13
2020-07-08 24.72 24.62 24.67 24.72 6900.0 24.06
2020-07-07 24.74 24.61 24.72 24.66 12400.0 24.0
2020-07-06 24.77 24.71 24.77 24.75 4600.0 24.09
2020-07-02 24.86 24.59 24.59 24.79 3000.0 24.13
2020-07-01 24.76 24.48 24.76 24.51 28700.0 23.86
2020-06-30 24.74 24.57 24.74 24.67 7600.0 24.01
2020-06-29 24.7 24.58 24.7 24.65 19300.0 23.99
2020-06-26 24.71 24.57 24.65 24.61 6800.0 23.95
2020-06-25 24.85 24.65 24.8 24.8 17400.0 24.14
2020-06-24 24.85 24.55 24.83 24.85 18300.0 24.19
2020-06-23 24.85 24.74 24.85 24.83 14200.0 24.17
2020-06-22 24.85 24.65 24.75 24.8 12000.0 24.14
2020-06-19 24.89 24.75 24.87 24.78 11600.0 24.12
2020-06-18 24.89 24.65 24.65 24.7 9000.0 24.04
2020-06-17 24.77 24.56 24.69 24.7 11500.0 24.04
2020-06-16 24.79 24.52 24.65 24.62 13300.0 23.97
2020-06-15 24.45 24.05 24.26 24.4 13100.0 23.75
2020-06-12 24.9 24.3 24.89 24.41 31100.0 23.76
2020-06-11 25.0 24.57 25.0 24.61 20500.0 23.95
2020-06-10 25.14 25.05 25.13 25.14 17400.0 24.47
2020-06-09 25.08 25.0 25.08 25.08 9300.0 24.41
2020-06-08 25.1 25.01 25.02 25.1 15600.0 24.43
2020-06-05 25.17 25.0 25.15 25.03 42600.0 24.36
2020-06-04 25.13 24.86 25.13 25.0 24900.0 24.33
2020-06-03 25.13 24.81 25.07 25.13 15100.0 24.46
2020-06-02 25.07 24.88 25.07 25.05 15600.0 24.38
2020-06-01 25.05 24.95 25.04 25.05 11800.0 24.38
2020-05-29 25.06 24.75 24.9 25.06 64800.0 24.39
2020-05-28 25.3 25.14 25.3 25.14 50700.0 24.13
2020-05-27 25.3 25.13 25.3 25.28 29700.0 24.26
2020-05-26 25.34 25.07 25.2 25.28 16100.0 24.26
2020-05-22 25.14 24.96 25.13 25.14 12000.0 24.13
2020-05-21 25.15 24.97 24.97 25.09 9100.0 24.08
2020-05-20 25.24 24.9 24.9 25.15 25800.0 24.14
2020-05-19 24.87 24.73 24.73 24.87 17200.0 23.87
2020-05-18 24.86 24.61 24.86 24.75 18300.0 23.75
2020-05-15 24.73 24.42 24.42 24.68 8900.0 23.69
2020-05-14 24.62 23.45 24.38 24.6 37300.0 23.61
2020-05-13 24.8 24.15 24.78 24.32 22800.0 23.34
2020-05-12 24.99 24.6 24.9 24.75 26600.0 23.75
2020-05-11 25.05 24.79 24.89 24.83 31900.0 23.83
2020-05-08 25.17 24.92 25.17 24.92 15900.0 23.92
2020-05-07 25.12 24.95 25.02 25.09 26100.0 24.08
2020-05-06 25.1 24.8 25.1 25.0 9900.0 23.99
2020-05-05 25.2 25.02 25.2 25.1 18400.0 24.09
2020-05-04 25.29 24.9 24.9 25.29 4400.0 24.27
2020-05-01 25.26 24.44 25.26 25.05 2500.0 24.04
2020-04-30 25.46 24.86 24.86 25.46 65900.0 24.43
2020-04-29 25.3 24.89 24.89 25.16 21600.0 24.15
2020-04-28 25.05 24.75 24.9 25.03 58600.0 24.02
2020-04-27 24.94 24.63 24.75 24.9 23700.0 23.9
2020-04-24 24.9 24.75 24.84 24.78 16400.0 23.78
2020-04-23 24.9 24.56 24.84 24.85 18300.0 23.85
2020-04-22 24.92 24.4 24.84 24.8 24100.0 23.8
2020-04-21 24.87 24.3 24.81 24.84 16900.0 23.84
2020-04-20 24.84 24.51 24.67 24.84 20400.0 23.84
2020-04-17 24.92 24.58 24.92 24.69 21000.0 23.7
2020-04-16 24.6 24.25 24.58 24.58 15700.0 23.59
2020-04-15 24.66 23.77 24.0 24.21 16400.0 23.24
2020-04-14 24.15 23.72 23.89 24.14 13300.0 23.17
2020-04-13 24.62 23.51 24.62 23.85 15800.0 22.89
2020-04-09 25.0 23.63 24.38 23.63 23800.0 22.68
2020-04-08 24.35 23.49 24.0 24.32 12500.0 23.34
2020-04-07 24.08 23.62 24.01 23.9 18900.0 22.94
2020-04-06 23.62 22.5 22.5 23.58 15400.0 22.63
2020-04-03 22.05 21.5 21.5 22.05 10600.0 21.16
2020-04-02 22.8 21.48 21.55 22.15 18100.0 21.26
2020-04-01 21.74 20.91 21.5 21.74 24500.0 20.86
2020-03-31 22.98 21.75 21.84 22.17 12000.0 21.28
2020-03-30 23.18 21.27 21.27 22.0 11500.0 21.11
2020-03-27 22.0 20.32 20.32 21.27 4800.0 20.41
2020-03-26 22.55 21.37 21.37 22.54 19700.0 21.63
2020-03-25 22.66 17.4 18.68 20.25 31300.0 19.43
2020-03-24 19.72 18.5 18.5 18.87 20800.0 18.11
2020-03-23 19.49 15.18 18.71 17.5 28500.0 16.8
2020-03-20 20.44 18.3 19.09 19.2 37700.0 18.43
2020-03-19 19.4 15.52 15.52 18.88 26100.0 18.12
2020-03-18 19.57 13.64 19.0 17.5 51400.0 16.8
2020-03-17 20.26 19.37 20.0 20.1 23400.0 19.29
2020-03-16 21.75 19.02 19.02 19.35 34900.0 18.57
2020-03-13 21.78 20.02 21.26 21.73 49300.0 20.86
2020-03-12 23.5 20.41 23.5 20.5 41500.0 19.68
2020-03-11 24.85 23.82 24.8 24.07 58100.0 23.1
2020-03-10 25.06 24.58 25.06 25.0 50400.0 23.99
2020-03-09 24.84 23.88 24.84 24.45 40800.0 23.47
2020-03-06 25.51 24.58 25.19 25.15 43600.0 24.14
2020-03-05 25.92 25.27 25.27 25.67 11100.0 24.64
2020-03-04 25.95 25.55 25.55 25.95 26900.0 24.91
2020-03-03 25.86 25.35 25.39 25.55 86700.0 24.52
2020-03-02 25.33 24.75 24.79 25.33 48600.0 24.31
2020-02-28 25.12 24.59 25.12 24.59 74900.0 23.6
2020-02-27 25.48 25.13 25.43 25.24 75700.0 24.22
2020-02-26 26.18 25.65 26.18 25.69 44500.0 24.66
2020-02-25 26.33 25.82 26.33 25.82 10700.0 24.78
2020-02-24 26.21 26.1 26.21 26.13 10000.0 25.08
2020-02-21 26.45 26.26 26.41 26.33 11800.0 25.27
2020-02-20 26.44 26.31 26.31 26.41 8000.0 25.35
2020-02-19 26.56 26.22 26.48 26.22 38400.0 25.16
2020-02-18 26.68 26.42 26.68 26.43 21700.0 25.37