South Jersey Industries Inc. Corporate Unitsのデータ

South Jersey Industries Inc. Corporate Unitsの基本情報

名前 South Jersey Industries Inc. Corporate Units
ティッカー SJIU
United States
上場年 nan
セクター Public Utilities

South Jersey Industries Inc. Corporate Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.42 39.83 40.23 40.06 5000.0 40.06
2021-02-12 40.57 40.03 40.03 40.24 9500.0 40.24
2021-02-11 40.0 39.35 39.72 39.85 10700.0 39.85
2021-02-10 40.44 39.88 40.44 40.11 409400.0 40.11
2021-02-09 40.13 38.97 38.98 40.07 210400.0 40.07
2021-02-08 39.35 38.53 39.33 38.68 34700.0 38.68
2021-02-05 39.43 39.05 39.05 39.31 11600.0 39.31
2021-02-04 38.46 38.1 38.31 38.46 1600.0 38.46
2021-02-03 37.77 37.6 37.6 37.77 2500.0 37.77
2021-02-02 38.94 38.81 38.85 38.84 3700.0 38.84
2021-02-01 39.46 38.77 38.83 39.24 103700.0 39.24
2021-01-29 39.28 37.55 37.55 39.23 4100.0 39.23
2021-01-28 40.55 37.64 39.88 37.64 252500.0 37.64
2021-01-27 39.28 37.4 37.4 39.2 5700.0 39.2
2021-01-26 38.6 37.66 38.6 37.76 37200.0 37.76
2021-01-25 38.7 36.97 37.02 38.65 10600.0 38.65
2021-01-22 36.93 35.95 35.98 36.93 2200.0 36.93
2021-01-21 36.2 35.89 35.89 36.14 8000.0 36.14
2021-01-20 37.83 36.05 37.83 36.4 11100.0 36.4
2021-01-19 38.85 37.63 38.81 37.63 6200.0 37.63
2021-01-15 38.59 37.7 37.71 38.5 14400.0 38.5
2021-01-14 38.86 37.6 37.6 38.27 56900.0 38.27
2021-01-13 37.86 37.05 37.39 37.57 7600.0 37.57
2021-01-12 37.43 36.55 36.93 37.39 26100.0 37.39
2021-01-11 37.21 36.47 36.47 36.97 132600.0 36.97
2021-01-08 36.55 36.46 36.46 36.55 1200.0 36.55
2021-01-07 36.49 36.49 36.49 36.49 500.0 36.49
2021-01-06 37.44 36.24 36.4 37.34 56800.0 37.34
2021-01-05 36.02 35.51 35.95 35.6 5900.0 35.6
2021-01-04 36.51 35.32 35.32 35.94 14600.0 35.94
2020-12-31 36.5 35.7 36.46 35.7 97800.0 35.7
2020-12-30 37.1 35.96 37.1 36.53 26200.0 36.53
2020-12-29 38.54 36.81 38.45 37.55 21000.0 36.64
2020-12-28 38.35 38.01 38.13 38.01 3100.0 37.09
2020-12-24 37.95 37.82 37.94 37.82 600.0 36.91
2020-12-23 38.29 37.07 37.07 37.53 4500.0 36.62
2020-12-22 37.09 36.45 36.9 37.09 5500.0 36.2
2020-12-21 38.4 36.9 38.4 36.9 7500.0 36.01
2020-12-18 40.32 39.11 40.32 39.2 9000.0 38.25
2020-12-17 41.24 40.03 40.04 40.43 4900.0 39.45
2020-12-16 41.59 40.37 41.59 40.81 17000.0 39.83
2020-12-15 41.63 41.0 41.0 41.63 1900.0 40.63
2020-12-14 41.8 39.71 39.71 41.38 1700.0 40.39
2020-12-11 40.0 39.26 39.43 40.0 3000.0 39.03
2020-12-10 39.36 38.58 38.88 38.58 4200.0 37.65
2020-12-09 39.35 39.0 39.24 39.35 1300.0 38.4
2020-12-08 39.84 38.67 38.67 39.03 5100.0 38.09
2020-12-07 40.2 39.4 40.2 39.55 2400.0 38.59
2020-12-04 40.54 39.2 40.0 39.79 54100.0 38.83
2020-12-03 39.75 39.15 39.15 39.53 1400.0 38.57
2020-12-02 40.51 39.0 40.51 39.08 22900.0 38.14
2020-12-01 40.39 39.64 40.2 39.64 52600.0 38.68
2020-11-30 40.1 39.76 40.1 39.78 6600.0 38.82
2020-11-27 42.83 40.92 42.58 41.17 9200.0 40.18
2020-11-25 42.72 42.0 42.72 42.39 2000.0 41.37
2020-11-24 43.36 39.89 39.89 43.36 3300.0 42.31
2020-11-23 40.33 39.47 39.61 39.61 1300.0 38.65
2020-11-20 39.47 38.5 39.47 38.63 5000.0 37.7
2020-11-19 39.28 38.31 39.28 38.81 22300.0 37.87
2020-11-18 39.86 38.62 39.86 38.81 55100.0 37.88
2020-11-17 39.78 39.3 39.3 39.78 6100.0 38.82
2020-11-16 40.96 39.2 40.72 39.99 242700.0 39.03
2020-11-13 39.89 39.26 39.83 39.89 7600.0 38.93
2020-11-12 39.2 37.74 39.1 38.88 12200.0 37.94
2020-11-11 39.79 39.39 39.79 39.44 55500.0 38.49
2020-11-10 39.99 38.05 38.05 39.85 7900.0 38.89
2020-11-09 37.77 36.26 36.26 37.53 5500.0 36.62
2020-11-06 35.67 34.74 35.19 34.78 36700.0 33.94
2020-11-05 35.62 33.06 34.73 35.4 9600.0 34.55
2020-11-04 34.75 33.6 34.69 33.6 7400.0 32.79
2020-11-03 35.45 34.75 35.18 35.03 433900.0 34.18
2020-11-02 34.45 33.45 33.69 34.36 209000.0 33.53
2020-10-30 33.7 33.21 33.54 33.21 29300.0 32.41
2020-10-29 33.51 33.06 33.15 33.51 100900.0 32.7
2020-10-28 34.41 32.51 34.37 33.26 5100.0 32.46
2020-10-27 35.35 34.97 35.02 35.1 1500.0 34.25
2020-10-26 35.1 34.38 34.4 35.1 1400.0 34.26
2020-10-23 35.38 35.1 35.33 35.1 1300.0 34.25
2020-10-22 34.84 34.36 34.72 34.84 1400.0 34.0
2020-10-21 34.72 33.92 34.1 34.72 103400.0 33.89
2020-10-20 34.29 33.51 33.7 34.07 5800.0 33.25
2020-10-19 33.8 33.49 33.8 33.49 3200.0 32.68
2020-10-16 34.22 33.84 33.99 33.84 31900.0 33.02
2020-10-15 34.47 33.95 34.17 34.41 52200.0 33.58
2020-10-14 34.89 34.48 34.84 34.71 3100.0 33.87
2020-10-13 34.99 34.47 34.99 34.78 3400.0 33.94
2020-10-12 35.14 34.76 35.04 35.14 4800.0 34.29
2020-10-09 35.25 34.86 35.11 35.04 3600.0 34.19
2020-10-08 35.57 35.14 35.22 35.43 9400.0 34.58
2020-10-07 35.24 34.54 35.24 34.96 4700.0 34.12
2020-10-06 35.38 33.83 33.83 34.97 16900.0 34.13
2020-10-05 34.2 33.77 33.97 33.77 5900.0 32.96
2020-10-02 33.85 32.07 32.07 33.75 5200.0 32.94
2020-10-01 33.15 32.55 33.15 32.69 7900.0 31.9
2020-09-30 33.5 32.72 33.5 33.37 60500.0 32.56
2020-09-29 34.13 33.51 33.96 33.99 16300.0 32.29
2020-09-28 34.23 33.64 33.96 33.94 9600.0 32.24
2020-09-25 33.96 33.03 33.23 33.41 104400.0 31.73
2020-09-24 33.18 32.5 32.55 33.18 1700.0 31.52
2020-09-23 34.09 32.57 34.09 32.58 3100.0 30.95
2020-09-22 33.76 33.34 33.76 33.75 31200.0 32.06
2020-09-21 33.5 32.5 33.5 33.25 3900.0 31.58
2020-09-18 35.0 33.57 35.0 33.73 26900.0 32.04
2020-09-17 35.62 35.34 35.34 35.35 5400.0 33.58
2020-09-16 36.21 35.62 35.79 35.82 3700.0 34.02
2020-09-15 36.0 35.38 35.7 35.38 10100.0 33.61
2020-09-14 35.98 35.47 35.94 35.47 1900.0 33.7
2020-09-11 35.75 35.15 35.75 35.15 3200.0 33.39
2020-09-10 36.88 35.72 36.88 35.91 7100.0 34.11
2020-09-09 37.24 36.81 37.17 36.81 60500.0 34.97
2020-09-08 37.81 37.05 37.77 37.37 1600.0 35.5
2020-09-04 38.4 37.83 38.09 37.93 6400.0 36.03
2020-09-03 38.4 37.86 38.34 38.01 4200.0 36.1
2020-09-02 38.23 37.31 37.47 38.04 4200.0 36.13
2020-09-01 37.67 37.11 37.11 37.47 11000.0 35.59
2020-08-31 38.14 37.4 38.11 37.4 63100.0 35.52
2020-08-28 38.32 36.81 37.25 38.32 14000.0 36.4
2020-08-27 38.51 37.54 38.4 37.7 9500.0 35.81
2020-08-26 38.81 37.44 38.81 38.15 6900.0 36.24
2020-08-25 39.52 38.2 39.51 38.81 62100.0 36.87
2020-08-24 40.19 39.99 39.99 40.12 12200.0 38.11
2020-08-21 39.95 39.5 39.54 39.8 13500.0 37.8
2020-08-20 40.47 39.83 40.34 39.97 2800.0 37.97
2020-08-19 40.81 40.55 40.61 40.66 2300.0 38.63
2020-08-18 40.92 40.37 40.92 40.37 3300.0 38.35
2020-08-17 41.22 40.75 40.75 40.96 2100.0 38.91
2020-08-14 41.26 40.89 41.19 41.0 53000.0 38.94
2020-08-13 41.15 40.79 40.79 41.14 1100.0 39.08
2020-08-12 42.22 40.98 40.98 41.13 84300.0 39.07
2020-08-11 41.41 40.15 40.79 40.39 3100.0 38.36
2020-08-10 41.05 40.63 40.65 41.05 2000.0 38.99
2020-08-07 40.5 40.05 40.05 40.37 21700.0 38.35
2020-08-06 39.81 39.19 39.53 39.68 2100.0 37.69
2020-08-05 39.87 39.3 39.87 39.5 53500.0 37.52
2020-08-04 39.92 39.43 39.51 39.92 4500.0 37.92
2020-08-03 39.73 39.21 39.25 39.62 4300.0 37.63
2020-07-31 40.58 39.26 40.58 39.57 4000.0 37.59
2020-07-30 40.49 39.7 40.49 39.97 2100.0 37.97
2020-07-29 40.84 40.01 40.84 40.55 127200.0 38.52
2020-07-28 41.07 39.5 39.5 40.83 1200.0 38.78
2020-07-27 40.6 39.12 40.6 39.12 2300.0 37.16
2020-07-24 41.86 40.07 41.86 40.2 1400.0 38.19
2020-07-23 41.1 40.06 40.06 40.89 34400.0 38.84
2020-07-22 41.19 40.49 40.99 40.68 6000.0 38.64
2020-07-21 40.15 39.51 40.14 39.77 3800.0 37.78
2020-07-20 41.92 38.75 41.52 38.75 5200.0 36.81
2020-07-17 41.05 40.05 41.05 40.17 1700.0 38.16
2020-07-16 40.18 40.05 40.1 40.18 1800.0 38.17
2020-07-15 40.61 40.02 40.43 40.03 92600.0 38.02
2020-07-14 40.61 38.7 39.12 40.61 1000.0 38.57
2020-07-13 40.46 39.12 40.46 39.12 10300.0 37.16
2020-07-10 39.81 38.27 38.27 39.81 200800.0 37.81
2020-07-09 40.31 37.5 40.31 38.64 4500.0 36.7
2020-07-08 41.39 40.47 41.39 40.47 216200.0 38.44
2020-07-07 40.87 39.72 39.72 40.24 1600.0 38.23
2020-07-06 41.32 39.69 41.32 39.69 3100.0 37.7
2020-07-02 42.21 41.0 41.0 41.3 900.0 39.23
2020-07-01 41.51 40.94 41.22 40.94 3800.0 38.89
2020-06-30 41.4 40.97 40.97 41.4 1700.0 39.32
2020-06-29 41.67 41.23 41.3 41.23 5200.0 38.3
2020-06-26 41.52 40.25 40.5 40.92 3400.0 38.01
2020-06-25 40.52 40.19 40.52 40.25 1300.0 37.39
2020-06-24 41.37 40.59 41.19 41.25 4700.0 38.32
2020-06-23 41.46 41.04 41.46 41.37 154500.0 38.43
2020-06-22 42.56 42.0 42.0 42.25 18300.0 39.25
2020-06-19 44.52 42.9 44.52 42.9 1800.0 39.85
2020-06-18 42.88 42.26 42.26 42.88 1400.0 39.84
2020-06-17 43.01 41.75 43.01 42.06 900.0 39.07
2020-06-16 44.39 44.12 44.39 44.12 1400.0 40.99
2020-06-15 43.19 41.17 41.17 43.08 2300.0 40.02
2020-06-12 44.39 41.48 44.39 42.32 17100.0 39.31
2020-06-11 45.24 42.62 45.24 42.62 1300.0 39.59
2020-06-10 45.24 45.24 45.24 45.24 100500.0 42.03
2020-06-09 46.8 46.27 46.8 46.39 2500.0 43.1
2020-06-08 46.75 46.75 46.75 46.75 0.0 43.43
2020-06-05 48.34 46.75 48.34 46.75 3500.0 43.43
2020-06-04 46.52 46.52 46.52 46.52 1000.0 43.22
2020-06-03 47.5 46.51 47.5 46.52 1300.0 43.22
2020-06-02 46.32 45.5 46.22 45.5 1300.0 42.27
2020-06-01 46.61 45.94 46.2 46.02 5400.0 42.75
2020-05-29 46.43 45.31 45.44 46.25 50000.0 42.97
2020-05-28 46.89 46.07 46.89 46.13 8600.0 42.85
2020-05-27 46.49 45.42 46.35 46.32 3300.0 43.03
2020-05-26 46.3 45.45 45.6 45.48 41200.0 42.25
2020-05-22 46.1 44.5 45.06 45.09 4600.0 41.89
2020-05-21 45.65 44.81 44.88 44.81 1100.0 41.63
2020-05-20 45.93 44.41 45.0 45.93 80900.0 42.67
2020-05-19 46.72 44.2 46.07 44.2 4100.0 41.06
2020-05-18 46.75 45.41 45.41 46.75 82900.0 43.43
2020-05-15 42.65 42.61 42.61 42.61 400.0 39.58
2020-05-14 42.17 42.17 42.17 42.17 400.0 39.18
2020-05-13 42.6 41.93 42.5 42.57 2000.0 39.55
2020-05-12 45.65 43.55 44.38 43.55 112300.0 40.46
2020-05-11 45.8 44.84 45.8 44.84 800.0 41.66
2020-05-08 45.9 45.2 45.31 45.83 900.0 42.58
2020-05-07 43.53 43.21 43.21 43.53 35300.0 40.44
2020-05-06 43.39 42.5 43.39 42.5 1300.0 39.48
2020-05-05 44.3 44.05 44.25 44.05 700.0 40.92
2020-05-04 43.77 43.14 43.77 43.38 2800.0 40.3
2020-05-01 45.5 43.09 44.38 43.78 24900.0 40.67
2020-04-30 47.12 44.81 46.62 44.81 35200.0 41.63
2020-04-29 48.89 47.59 48.21 48.89 4600.0 45.42
2020-04-28 47.58 45.39 47.4 47.0 23500.0 43.66
2020-04-27 47.87 47.13 47.44 47.22 55500.0 43.87
2020-04-24 45.66 44.7 45.0 45.43 17600.0 42.2
2020-04-23 46.64 44.3 46.64 45.06 7900.0 41.86
2020-04-22 45.0 44.32 45.0 44.56 3300.0 41.4
2020-04-21 44.22 43.38 43.38 44.22 1900.0 41.08
2020-04-20 44.49 42.74 44.32 43.43 35300.0 40.35
2020-04-17 44.79 42.85 43.32 43.47 5900.0 40.38
2020-04-16 42.61 41.03 42.01 42.15 4700.0 39.16
2020-04-15 42.14 42.0 42.14 42.0 600.0 39.02
2020-04-14 44.62 43.25 44.62 44.08 1600.0 40.95
2020-04-13 42.77 41.8 42.77 42.15 1100.0 39.16
2020-04-09 44.92 42.5 42.87 44.04 5100.0 40.91
2020-04-08 41.82 40.56 41.52 40.94 183900.0 38.03
2020-04-07 41.5 40.43 40.64 41.41 1200.0 38.47
2020-04-06 41.75 40.05 41.75 40.53 3800.0 37.65
2020-04-03 38.36 37.89 38.24 37.89 2000.0 35.2
2020-04-02 39.85 37.94 37.94 38.99 3500.0 36.22
2020-04-01 40.85 37.31 40.18 37.38 6500.0 34.73
2020-03-31 43.46 41.34 42.99 41.59 105300.0 38.64
2020-03-30 44.25 41.07 42.07 44.13 16900.0 40.15
2020-03-27 43.85 40.2 41.24 43.08 70300.0 39.2
2020-03-26 43.93 41.96 41.97 43.57 10100.0 39.65
2020-03-25 42.44 38.59 38.6 42.44 3600.0 38.62
2020-03-24 38.1 35.04 37.2 37.97 32300.0 34.55
2020-03-23 41.0 33.95 41.0 36.45 94700.0 33.17
2020-03-20 44.32 41.39 43.39 41.47 17300.0 37.73
2020-03-19 44.94 42.27 43.29 44.8 208600.0 40.76
2020-03-18 45.89 43.09 43.98 43.75 38500.0 39.81
2020-03-17 45.17 39.39 40.5 45.17 101100.0 41.1
2020-03-16 39.49 38.0 38.47 38.54 6100.0 35.07
2020-03-13 40.93 38.92 40.66 40.56 24100.0 36.91
2020-03-12 42.5 38.56 42.5 38.77 51300.0 35.28
2020-03-11 44.29 42.75 44.02 43.6 11900.0 39.67
2020-03-10 46.87 43.5 45.33 45.46 26000.0 41.36
2020-03-09 46.18 44.06 45.7 44.24 5400.0 40.25
2020-03-06 47.84 46.0 46.0 47.04 32500.0 42.8
2020-03-05 48.33 47.11 48.33 47.29 142400.0 43.03
2020-03-04 49.44 48.38 48.64 48.38 675300.0 44.02
2020-03-03 48.65 46.97 46.97 48.0 4000.0 43.68
2020-03-02 48.27 46.67 46.67 48.27 5000.0 43.92
2020-02-28 46.97 45.49 46.97 46.08 10600.0 41.93
2020-02-27 50.71 48.48 49.43 48.48 55200.0 44.11
2020-02-26 51.4 50.25 51.39 50.43 55600.0 45.89
2020-02-25 52.2 51.25 51.93 51.25 32300.0 46.63
2020-02-24 52.24 51.6 51.6 52.17 3100.0 47.47
2020-02-21 52.82 52.27 52.32 52.47 32400.0 47.74
2020-02-20 52.36 51.44 51.44 52.36 2700.0 47.64
2020-02-19 51.75 51.51 51.57 51.75 51300.0 47.09
2020-02-18 51.87 51.61 51.61 51.69 2800.0 47.03