South Jersey Industries (NY: SJI )

25.00 USD +0.01 (+0.04%)
Streaming Delayed Price Updated: 10:20 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.58 26.58 24.71 25.00 1,148,456 -1.74(-6.51%)
Mar 30, 2020 25.05 26.93 24.44 26.74 1,069,116 +1.90(+7.65%)
Mar 27, 2020 24.74 25.97 23.30 24.84 1,088,800 -0.88(-3.42%)
Mar 26, 2020 23.73 25.98 23.45 25.72 849,216 +2.02(+8.52%)
Mar 25, 2020 22.07 25.09 21.45 23.70 1,576,850 +1.59(+7.19%)
Mar 24, 2020 21.06 22.21 19.90 22.11 2,074,083 +1.99(+9.89%)
Mar 23, 2020 22.80 23.03 19.62 20.12 1,546,771 -2.73(-11.95%)
Mar 20, 2020 26.98 27.18 22.77 22.85 1,918,300 -3.90(-14.58%)
Mar 19, 2020 26.69 27.89 25.63 26.75 2,295,504 +0.16(+0.60%)
Mar 18, 2020 25.52 27.07 24.28 26.59 2,282,971 -0.45(-1.66%)
Mar 17, 2020 23.29 27.32 22.32 27.04 1,705,222 +4.11(+17.92%)
Mar 16, 2020 22.01 23.49 21.01 22.93 1,411,343 -1.65(-6.71%)
Mar 13, 2020 24.34 24.76 22.76 24.58 1,352,600 +1.57(+6.82%)
Mar 12, 2020 24.01 25.18 22.42 23.01 1,191,067 -2.56(-10.01%)
Mar 11, 2020 25.97 26.14 24.55 25.57 1,079,935 -1.18(-4.41%)
Mar 10, 2020 26.42 27.04 25.10 26.75 1,012,812 +0.99(+3.84%)
Mar 09, 2020 26.50 28.14 25.53 25.76 1,056,646 -2.34(-8.33%)
Mar 06, 2020 27.39 28.35 26.99 28.10 1,268,900 -0.13(-0.46%)
Mar 05, 2020 28.36 28.79 27.85 28.23 1,144,187 -0.77(-2.66%)
Mar 04, 2020 28.70 29.91 28.70 29.00 1,556,770 +0.66(+2.33%)
Mar 03, 2020 28.80 29.36 28.04 28.34 939,837 -0.43(-1.49%)
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.