South Jersey Industries, Inc. (SJI) NYSE

36.09

-0.02(-0.06%)

Updated at January 31, 2023 04:00PM

Currency In USD

SJI Historical Return

If you invested $1000 in South Jersey Industries, Inc. (SJI) 10 years ago, it would be worth $1,197.81 as of June 09, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,301.48. This corresponds to total returns of 19.78%, 30.15%, respectively, with annualized returns of 1.82%, 5.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SJI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 31, 2023	36.12	36.09	36.09	36.13	36.09	18.6M
January 30, 2023	36.11	36.11	36.11	36.13	36.09	4.41M
January 27, 2023	36.11	36.11	36.11	36.13	36.11	5.75M
January 26, 2023	36.11	36.11	36.11	36.13	36.11	17.51M
January 25, 2023	35.89	36.08	36.08	36.1	35.89	18.47M
January 24, 2023	35.84	35.9	35.9	36.01	35.84	11.76M
January 23, 2023	35.92	35.92	35.92	35.96	35.83	1.71M
January 20, 2023	35.85	35.94	35.94	36.03	35.78	3.34M
January 19, 2023	35.85	35.77	35.77	35.86	35.75	2M
January 18, 2023	35.69	35.81	35.81	35.91	35.69	5.58M
January 17, 2023	35.79	35.72	35.72	35.82	35.72	3.2M
January 13, 2023	35.75	35.77	35.77	35.8	35.72	2.8M
January 12, 2023	35.82	35.76	35.76	35.82	35.7	1.3M
January 11, 2023	35.76	35.78	35.78	35.81	35.76	1.24M
January 10, 2023	35.79	35.74	35.74	35.86	35.74	1.18M
January 09, 2023	35.8	35.82	35.82	35.87	35.74	4.03M
January 06, 2023	35.45	35.72	35.72	35.72	35.36	5.82M
January 05, 2023	35.32	35.38	35.38	35.43	35.3	1.47M
January 04, 2023	35.4	35.31	35.31	35.5	35.2	3.39M
January 03, 2023	35.5	35.4	35.4	35.54	35.22	2.06M
December 30, 2022	35.5	35.53	35.53	35.59	35.48	538,385
December 29, 2022	35.4	35.54	35.54	35.55	35.4	608,006
December 28, 2022	35.21	35.39	35.39	35.46	35.16	2.11M
December 27, 2022	35.29	35.16	35.16	35.36	35.15	970,723
December 23, 2022	35.19	35.24	35.24	35.3	35.19	4.83M
December 22, 2022	35.29	35.24	35.24	35.32	35.1	1.19M
December 21, 2022	35.31	35.28	35.28	35.37	35.21	1.88M
December 20, 2022	35.3	35.24	35.24	35.32	35.13	1.1M
December 19, 2022	35.4	35.25	35.25	35.47	35.16	1.37M
December 16, 2022	35.25	35.23	35.23	35.55	35.23	6.98M
December 15, 2022	35.34	35.58	35.58	35.66	35.34	2.04M
December 14, 2022	35	35.37	35.37	35.68	34.87	2.23M
December 13, 2022	35.19	35.03	35.03	35.2	34.98	1.56M
December 12, 2022	35.2	35.11	35.11	35.2	35.06	655,153
December 09, 2022	35.1	35.15	35.15	35.23	35.02	668,545
December 08, 2022	35.02	35.2	35.2	35.2	34.99	946,279
December 07, 2022	34.63	35.05	35.05	35.05	34.57	915,727
December 06, 2022	34.5	34.64	34.64	34.79	34.46	835,393
December 05, 2022	33.92	34.42	34.42	34.54	33.92	698,466
December 02, 2022	34.9	34.11	34.11	35	33.99	1.69M
December 01, 2022	34.8	34.94	34.94	35.08	34.68	719,355
November 30, 2022	34.88	34.7	34.7	35.06	34.48	1.53M
November 29, 2022	34.9	34.99	34.99	35.08	34.8	464,562
November 28, 2022	35	35	35	35.16	34.94	454,305
November 25, 2022	35.12	35.1	35.1	35.23	35.1	211,319
November 23, 2022	34.97	35.13	35.13	35.2	34.97	405,807
November 22, 2022	34.87	35.07	35.07	35.12	34.8	1.13M
November 21, 2022	34.71	34.83	34.83	34.88	34.61	402,549
November 18, 2022	34.64	34.7	34.7	34.8	34.38	900,793
November 17, 2022	34.19	34.43	34.43	34.43	34.17	326,765
November 16, 2022	34.3	34.32	34.32	34.53	34.26	818,561
November 15, 2022	34.11	34.31	34.31	34.36	34.09	541,231
November 14, 2022	34.2	33.99	33.99	34.33	33.98	678,302
November 11, 2022	34.11	34.15	34.15	34.28	34.03	485,211
November 10, 2022	33.85	34.06	34.06	34.1	33.68	1.03M
November 09, 2022	33.83	33.76	33.76	34.01	33.6	1.06M
November 08, 2022	34.1	33.83	33.83	34.17	33.35	2.2M
November 07, 2022	34.37	34.04	34.04	34.54	33.92	722,566
November 04, 2022	34.16	34.53	34.53	34.57	34.05	650,160
November 03, 2022	34.2	34.21	34.21	34.88	34.08	878,497