South Jersey Industries (NY: SJI )

24.62 USD +0.19 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 33.33 33.80 33.33 33.73 787,800 +0.35(+1.05%)
Jun 27, 2019 33.11 33.39 32.86 33.38 284,422 +0.38(+1.15%)
Jun 26, 2019 33.62 33.73 32.95 33.00 385,695 -0.71(-2.11%)
Jun 25, 2019 33.54 33.91 33.54 33.71 382,944 +0.17(+0.51%)
Jun 24, 2019 34.07 34.12 33.46 33.54 404,998 -0.48(-1.41%)
Jun 21, 2019 33.69 34.45 33.60 34.02 1,117,100 +0.16(+0.47%)
Jun 20, 2019 33.71 33.97 33.31 33.86 350,550 +0.23(+0.68%)
Jun 19, 2019 33.03 33.70 33.03 33.63 395,496 +0.34(+1.02%)
Jun 18, 2019 33.30 33.50 33.11 33.29 352,738 +0.12(+0.36%)
Jun 17, 2019 33.73 33.91 32.95 33.17 595,778 -0.55(-1.63%)
Jun 14, 2019 33.46 34.00 33.46 33.72 715,600 +0.21(+0.63%)
Jun 13, 2019 32.43 33.52 32.31 33.51 877,154 +1.11(+3.43%)
Jun 12, 2019 31.95 32.60 31.95 32.40 502,459 +0.55(+1.73%)
Jun 11, 2019 31.62 31.85 31.31 31.85 912,664 +0.20(+0.63%)
Jun 10, 2019 32.14 32.26 31.48 31.65 402,054 -0.57(-1.77%)
Jun 07, 2019 32.27 32.71 32.19 32.22 520,400 -0.17(-0.52%)
Jun 06, 2019 32.42 32.46 32.06 32.39 540,563 +0.07(+0.22%)
Jun 05, 2019 31.92 32.33 31.67 32.32 528,626 +0.43(+1.35%)
Jun 04, 2019 31.84 32.07 31.48 31.89 878,909 +0.19(+0.60%)
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.