South Jersey Industries (NY: SJI )

24.65 USD +0.13 (+0.53%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 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%)
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.