South Jersey Industries (NY: SJI )

25.11 USD -0.40 (-1.57%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 28.16 28.16 28.16 0 -0.12(-0.42%)
Mar 28, 2018 27.77 28.43 27.68 28.28 518,637 +0.61(+2.20%)
Mar 27, 2018 27.27 27.95 26.98 27.67 666,408 +0.42(+1.54%)
Mar 26, 2018 26.86 27.27 26.73 27.25 429,172 +0.56(+2.10%)
Mar 23, 2018 27.15 27.41 26.69 26.69 456,113 -0.35(-1.29%)
Mar 22, 2018 26.83 27.60 26.83 27.04 416,003 +0.10(+0.37%)
Mar 21, 2018 27.20 27.35 26.86 26.94 564,823 -0.21(-0.77%)
Mar 20, 2018 27.96 28.22 27.12 27.15 680,493 -0.81(-2.90%)
Mar 19, 2018 28.05 28.05 27.46 27.96 546,537 -0.08(-0.29%)
Mar 16, 2018 27.82 28.13 27.81 28.04 1,740,916 -0.01(-0.04%)
Mar 15, 2018 27.91 28.14 27.68 28.05 605,455 +0.16(+0.57%)
Mar 14, 2018 27.90 28.31 27.74 27.89 458,595 +0.11(+0.40%)
Mar 13, 2018 28.01 28.28 27.66 27.78 687,398 -0.11(-0.39%)
Mar 12, 2018 27.22 28.04 27.12 27.89 694,475 +0.67(+2.46%)
Mar 09, 2018 26.94 27.39 26.66 27.22 520,740 +0.29(+1.08%)
Mar 08, 2018 27.00 27.12 26.69 26.93 480,338 +0.11(+0.41%)
Mar 07, 2018 26.89 26.38 26.82 513,880 +0.35(+1.32%)
Mar 06, 2018 26.95 26.95 26.28 26.47 814,061 -0.44(-1.64%)
Mar 05, 2018 26.19 27.18 26.11 26.91 569,908 +0.66(+2.51%)
Mar 02, 2018 26.23 26.48 26.04 26.25 577,579 -0.07(-0.27%)
Mar 01, 2018 26.21 26.58 26.08 26.32 519,564 +0.11(+0.42%)
Feb 28, 2018 26.75 26.80 26.21 26.21 590,950 -0.44(-1.65%)
Feb 27, 2018 27.61 27.82 26.63 26.65 809,410 -0.86(-3.13%)
Feb 26, 2018 27.40 27.64 26.95 27.51 991,996 +0.36(+1.33%)
Feb 23, 2018 27.64 28.11 26.80 27.15 868,740 +0.81(+3.08%)
Feb 22, 2018 26.34 718,375 +0.23(+0.88%)
Feb 21, 2018 26.67 26.80 26.10 26.11 476,543 -0.44(-1.66%)
Feb 20, 2018 27.04 27.18 26.48 26.55 545,334 -0.59(-2.17%)
Feb 16, 2018 27.14 27.14 27.14 0 +0.58(+2.18%)
Feb 15, 2018 26.49 26.64 26.19 26.56 441,208 +0.17(+0.64%)
Feb 14, 2018 26.52 26.76 26.21 26.39 486,283 -0.34(-1.27%)
Feb 13, 2018 27.14 27.33 26.53 26.73 547,443 -0.65(-2.37%)
Feb 12, 2018 27.24 27.52 26.85 27.38 428,708 +0.15(+0.55%)
Feb 09, 2018 26.60 27.40 26.41 27.23 589,447 +0.69(+2.60%)
Feb 08, 2018 26.65 26.96 26.45 26.54 749,051 -0.20(-0.75%)
Feb 07, 2018 27.04 27.18 26.56 26.74 534,377 -0.34(-1.26%)
Feb 06, 2018 27.28 27.51 26.64 27.08 896,739 -0.86(-3.08%)
Feb 05, 2018 28.65 28.69 27.71 27.94 385,343 -0.79(-2.75%)
Feb 02, 2018 28.63 28.83 28.49 28.73 430,763 +0.04(+0.14%)
Feb 01, 2018 29.44 29.60 28.62 28.69 472,772 -0.75(-2.55%)
Jan 31, 2018 29.30 29.57 29.01 29.44 519,604 +0.21(+0.72%)
Jan 30, 2018 29.09 29.28 29.07 29.23 303,820 +0.08(+0.27%)
Jan 29, 2018 29.37 29.48 29.09 29.15 504,501 -0.34(-1.15%)
Jan 26, 2018 30.05 30.05 29.43 29.49 510,211 -0.53(-1.77%)
Jan 25, 2018 29.67 30.03 29.52 30.02 388,833 +0.30(+1.01%)
Jan 24, 2018 29.97 30.21 29.70 29.72 650,609 -0.22(-0.73%)
Jan 23, 2018 29.49 30.26 29.48 29.94 651,714 +0.63(+2.15%)
Jan 22, 2018 29.12 29.39 29.00 29.31 659,614 +0.02(+0.07%)
Jan 19, 2018 29.43 29.88 29.27 29.29 450,627 -0.21(-0.71%)
Jan 18, 2018 29.95 30.01 29.39 29.50 521,822 -0.50(-1.67%)
Jan 17, 2018 29.72 30.01 29.67 30.00 425,572 +0.40(+1.35%)
Jan 16, 2018 29.77 30.15 29.57 29.60 530,932 -0.11(-0.37%)
Jan 12, 2018 29.71 29.71 29.71 0 +0.06(+0.20%)
Jan 11, 2018 29.25 29.74 29.04 29.65 489,531 +0.52(+1.79%)
Jan 10, 2018 29.96 30.08 29.10 29.13 470,784 -0.98(-3.25%)
Jan 09, 2018 30.33 30.45 30.02 30.11 399,517 -0.40(-1.31%)
Jan 08, 2018 30.00 30.84 29.84 30.51 380,812 -0.17(-0.55%)
Jan 05, 2018 30.89 30.98 30.62 30.68 310,179 -0.19(-0.62%)
Jan 04, 2018 30.78 31.16 30.75 30.87 339,629 +0.08(+0.26%)
Jan 03, 2018 31.20 31.54 30.69 30.79 382,690 -0.37(-1.19%)
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.