South Jersey Industries (NY: SJI )

22.81 USD -0.21 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 31.99 32.18 31.70 32.16 369,911 +0.21(+0.66%)
Oct 30, 2019 31.97 32.00 31.68 31.95 247,789 +0.01(+0.03%)
Oct 29, 2019 31.90 32.02 31.78 31.94 279,328 +0.04(+0.13%)
Oct 28, 2019 32.05 32.35 31.84 31.90 243,154 -0.24(-0.75%)
Oct 25, 2019 32.15 32.19 31.89 32.14 243,300 +0.12(+0.37%)
Oct 24, 2019 32.09 32.20 31.88 32.02 300,721 +0.02(+0.06%)
Oct 23, 2019 32.41 32.41 31.95 32.00 342,979 -0.20(-0.62%)
Oct 22, 2019 32.28 32.52 32.16 32.20 397,376 -0.13(-0.40%)
Oct 21, 2019 32.22 32.43 32.19 32.33 240,956 +0.24(+0.75%)
Oct 18, 2019 31.99 32.31 31.84 32.09 382,300 +0.02(+0.06%)
Oct 17, 2019 31.50 32.16 31.50 32.07 407,881 +0.52(+1.65%)
Oct 16, 2019 31.72 32.00 31.50 31.55 431,270 -0.20(-0.63%)
Oct 15, 2019 32.09 32.29 31.72 31.75 487,291 -0.31(-0.97%)
Oct 14, 2019 32.51 32.78 31.98 32.06 274,601 -0.51(-1.57%)
Oct 11, 2019 32.47 33.19 32.39 32.57 765,100 +0.22(+0.68%)
Oct 10, 2019 32.59 32.74 32.25 32.35 298,622 -0.19(-0.58%)
Oct 09, 2019 32.50 32.63 32.23 32.54 346,328 +0.23(+0.71%)
Oct 08, 2019 32.60 32.77 32.21 32.31 383,411 -0.37(-1.13%)
Oct 07, 2019 32.18 32.81 32.02 32.68 387,765 +0.36(+1.11%)
Oct 04, 2019 32.11 32.33 31.90 32.32 259,000 +0.30(+0.94%)
Oct 03, 2019 31.92 32.03 31.50 32.02 421,728 +0.12(+0.38%)
Oct 02, 2019 32.38 32.38 31.36 31.90 691,377 -0.38(-1.18%)
Oct 01, 2019 32.91 33.03 32.21 32.28 368,708 -0.63(-1.91%)
Sep 30, 2019 32.51 32.95 32.45 32.91 776,960 +0.41(+1.26%)
Sep 27, 2019 32.83 32.94 32.34 32.50 428,900 -0.24(-0.73%)
Sep 26, 2019 32.64 32.95 32.52 32.74 490,667 +0.18(+0.55%)
Sep 25, 2019 32.62 32.93 32.55 32.56 608,216 +0.02(+0.06%)
Sep 24, 2019 32.86 33.11 32.50 32.54 472,765 -0.22(-0.67%)
Sep 23, 2019 32.49 32.90 32.21 32.76 445,938 +0.45(+1.39%)
Sep 20, 2019 32.97 32.97 31.54 32.31 1,764,300 -0.71(-2.15%)
Sep 19, 2019 32.88 33.17 32.74 33.02 522,277 +0.35(+1.07%)
Sep 18, 2019 32.46 32.74 32.32 32.67 744,086 +0.41(+1.27%)
Sep 17, 2019 32.40 32.60 32.04 32.26 312,625 -0.16(-0.49%)
Sep 16, 2019 32.86 32.95 32.39 32.42 378,100 -0.33(-1.01%)
Sep 13, 2019 32.66 33.11 32.66 32.75 462,200 +0.03(+0.09%)
Sep 12, 2019 33.42 33.45 32.71 32.72 676,529 -0.55(-1.65%)
Sep 11, 2019 32.58 33.27 32.49 33.27 643,485 +0.67(+2.06%)
Sep 10, 2019 32.41 32.96 32.32 32.60 568,748 +0.22(+0.68%)
Sep 09, 2019 32.49 32.65 32.29 32.38 455,194 -0.42(-1.28%)
Sep 06, 2019 33.19 33.20 32.79 32.80 420,000 -0.32(-0.97%)
Sep 05, 2019 32.73 33.30 32.52 33.12 392,186 +0.33(+1.01%)
Sep 04, 2019 32.63 32.92 32.57 32.79 590,748 +0.33(+1.02%)
Sep 03, 2019 32.31 32.61 31.96 32.46 391,675 +0.12(+0.37%)
Aug 30, 2019 31.91 32.67 31.89 32.34 457,300 +0.50(+1.57%)
Aug 29, 2019 31.77 32.07 31.67 31.84 709,605 +0.31(+0.98%)
Aug 28, 2019 31.56 31.98 31.45 31.53 988,294 +0.03(+0.10%)
Aug 27, 2019 31.53 31.83 31.36 31.50 400,634 +0.20(+0.64%)
Aug 26, 2019 30.87 31.32 30.70 31.30 210,831 +0.62(+2.02%)
Aug 23, 2019 31.48 31.79 30.62 30.68 441,300 -0.78(-2.48%)
Aug 22, 2019 31.58 31.68 31.24 31.46 358,464 -0.10(-0.32%)
Aug 21, 2019 31.51 31.67 31.32 31.56 232,101 +0.06(+0.19%)
Aug 20, 2019 31.72 31.91 31.42 31.50 294,993 -0.18(-0.57%)
Aug 19, 2019 31.71 32.05 31.51 31.68 300,392 +0.03(+0.09%)
Aug 16, 2019 31.30 31.76 31.30 31.65 271,100 +0.34(+1.09%)
Aug 15, 2019 30.93 31.37 30.70 31.31 511,233 +0.45(+1.46%)
Aug 14, 2019 30.98 31.22 30.61 30.86 337,971 -0.13(-0.42%)
Aug 13, 2019 30.94 31.29 30.92 30.99 221,589 -0.11(-0.35%)
Aug 12, 2019 31.30 31.42 30.70 31.10 376,679 -0.13(-0.42%)
Aug 09, 2019 31.71 31.77 31.15 31.23 559,700 -0.65(-2.04%)
Aug 08, 2019 31.46 32.00 30.42 31.88 424,592 +0.41(+1.30%)
Aug 07, 2019 31.55 31.80 31.23 31.47 598,407 -0.15(-0.47%)
Aug 06, 2019 32.02 32.29 31.31 31.62 831,643 -0.42(-1.31%)
Aug 05, 2019 33.34 33.34 31.67 32.04 704,678 -1.83(-5.40%)
Aug 02, 2019 33.77 34.21 33.57 33.87 244,900 +0.05(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.