South Jersey Industries (NY: SJI )

24.24 USD -0.38 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 32.42 32.42 31.96 32.07 555,500 -0.30(-0.93%)
Mar 28, 2019 32.22 32.41 32.14 32.37 729,070 +0.19(+0.59%)
Mar 27, 2019 32.11 32.28 31.89 32.18 411,237 +0.14(+0.44%)
Mar 26, 2019 31.85 32.32 31.85 32.04 339,654 +0.18(+0.56%)
Mar 25, 2019 31.65 31.96 31.34 31.86 397,810 +0.16(+0.50%)
Mar 22, 2019 31.73 31.94 31.56 31.70 555,300 +0.06(+0.19%)
Mar 21, 2019 31.15 31.81 31.15 31.64 414,087 +0.39(+1.25%)
Mar 20, 2019 31.04 31.63 30.71 31.25 749,523 +0.19(+0.61%)
Mar 19, 2019 30.93 31.13 30.86 31.06 733,142 +0.05(+0.16%)
Mar 18, 2019 30.60 31.12 30.45 31.01 616,778 +0.34(+1.11%)
Mar 15, 2019 31.08 31.08 30.44 30.67 2,052,200 -0.54(-1.73%)
Mar 14, 2019 31.28 31.48 31.00 31.21 926,868 -0.13(-0.41%)
Mar 13, 2019 31.27 31.58 31.19 31.34 779,739 +0.07(+0.22%)
Mar 12, 2019 30.65 31.28 30.61 31.27 633,134 +0.62(+2.02%)
Mar 11, 2019 30.67 30.77 30.40 30.65 678,951 +0.02(+0.07%)
Mar 08, 2019 30.57 30.74 30.38 30.63 687,200 +0.21(+0.69%)
Mar 07, 2019 29.70 30.46 29.70 30.42 851,216 +0.77(+2.60%)
Mar 06, 2019 29.51 29.72 29.28 29.65 468,136 +0.08(+0.27%)
Mar 05, 2019 29.87 30.01 29.56 29.57 532,400 -0.35(-1.17%)
Mar 04, 2019 29.62 29.98 28.94 29.92 1,211,335 +0.34(+1.15%)
Mar 01, 2019 28.90 29.64 28.74 29.58 1,261,700 +0.63(+2.18%)
Feb 28, 2019 30.27 30.71 28.58 28.95 3,787,322 -2.56(-8.12%)
Feb 27, 2019 30.88 31.51 30.85 31.51 395,056 +0.48(+1.55%)
Feb 26, 2019 31.34 31.34 30.99 31.03 497,405 -0.21(-0.67%)
Feb 25, 2019 31.70 31.74 31.08 31.24 516,866 -0.52(-1.64%)
Feb 22, 2019 31.88 32.10 31.65 31.76 476,600 -0.04(-0.13%)
Feb 21, 2019 31.55 31.83 31.46 31.80 460,268 +0.07(+0.22%)
Feb 20, 2019 31.25 31.77 31.07 31.73 493,839 +0.44(+1.41%)
Feb 19, 2019 30.84 31.39 30.84 31.29 314,989 +0.39(+1.26%)
Feb 15, 2019 30.69 31.01 30.63 30.90 404,000 +0.31(+1.01%)
Feb 14, 2019 30.51 30.91 30.33 30.59 580,501 +0.05(+0.16%)
Feb 13, 2019 30.19 30.67 30.19 30.54 447,917 +0.29(+0.96%)
Feb 12, 2019 30.35 30.57 30.07 30.25 550,498 -0.10(-0.33%)
Feb 11, 2019 30.21 30.41 30.04 30.35 682,379 +0.06(+0.20%)
Feb 08, 2019 29.88 30.30 29.77 30.29 489,800 +0.33(+1.10%)
Feb 07, 2019 29.34 29.98 29.06 29.96 435,834 +0.61(+2.08%)
Feb 06, 2019 29.83 29.83 29.08 29.35 365,284 -0.57(-1.91%)
Feb 05, 2019 29.67 29.93 29.48 29.92 338,465 +0.23(+0.77%)
Feb 04, 2019 29.53 29.70 29.33 29.69 402,014 +0.00(+0.00%)
Feb 01, 2019 29.64 29.83 29.42 29.69 571,800 -0.09(-0.30%)
Jan 31, 2019 29.70 29.88 29.56 29.78 639,433 +0.06(+0.20%)
Jan 30, 2019 29.60 29.92 29.44 29.72 353,653 +0.11(+0.37%)
Jan 29, 2019 29.67 29.87 29.39 29.61 495,963 +0.01(+0.03%)
Jan 28, 2019 30.57 30.89 29.41 29.60 740,217 -1.07(-3.49%)
Jan 25, 2019 30.60 30.84 30.43 30.67 1,894,200 -0.03(-0.10%)
Jan 24, 2019 30.37 30.84 30.13 30.70 594,509 +0.40(+1.32%)
Jan 23, 2019 30.06 30.34 29.87 30.30 544,902 +0.21(+0.70%)
Jan 22, 2019 29.87 30.36 29.87 30.09 937,220 +0.22(+0.74%)
Jan 18, 2019 29.50 29.88 29.48 29.87 533,800 +0.37(+1.25%)
Jan 17, 2019 29.43 29.69 29.37 29.50 601,734 -0.02(-0.07%)
Jan 16, 2019 29.81 29.99 29.44 29.52 818,853 -0.25(-0.84%)
Jan 15, 2019 29.04 29.80 29.04 29.77 598,468 +0.67(+2.30%)
Jan 14, 2019 29.12 29.12 28.86 29.10 729,524 -0.27(-0.92%)
Jan 11, 2019 29.09 29.40 28.61 29.37 974,000 +0.21(+0.72%)
Jan 10, 2019 28.85 29.18 28.66 29.16 519,219 +0.34(+1.18%)
Jan 09, 2019 28.88 28.93 28.58 28.82 587,409 +0.01(+0.03%)
Jan 08, 2019 27.80 28.88 27.69 28.81 606,816 +1.12(+4.04%)
Jan 07, 2019 27.57 27.86 27.31 27.69 377,280 -0.01(-0.04%)
Jan 04, 2019 26.95 27.94 26.95 27.70 514,500 +0.68(+2.52%)
Jan 03, 2019 26.83 27.41 26.71 27.02 496,696 +0.13(+0.48%)
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.