South Jersey Industries (NY: SJI )

25.11 USD -1.12 (-4.27%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 32.64 33.02 32.56 32.98 813,800 +0.32(+0.98%)
Dec 30, 2019 32.14 32.70 32.14 32.66 813,470 +0.45(+1.40%)
Dec 27, 2019 32.27 32.35 32.04 32.21 617,700 +0.10(+0.31%)
Dec 26, 2019 32.20 32.32 31.97 32.11 365,805 +0.01(+0.03%)
Dec 24, 2019 32.29 32.36 31.98 32.10 226,400 -0.20(-0.62%)
Dec 23, 2019 32.38 32.49 32.03 32.30 967,787 -0.02(-0.06%)
Dec 20, 2019 32.75 32.98 32.15 32.32 2,729,100 -0.61(-1.85%)
Dec 19, 2019 32.66 33.08 32.57 32.93 799,358 +0.22(+0.67%)
Dec 18, 2019 32.20 32.86 32.03 32.71 947,362 +0.59(+1.84%)
Dec 17, 2019 31.81 32.15 31.66 32.12 934,859 +0.30(+0.94%)
Dec 16, 2019 31.24 31.84 31.20 31.82 493,275 +0.56(+1.79%)
Dec 13, 2019 31.42 31.49 31.19 31.26 693,300 -0.09(-0.29%)
Dec 12, 2019 31.45 31.87 31.29 31.35 598,038 -0.17(-0.54%)
Dec 11, 2019 30.93 31.56 30.85 31.52 420,340 +0.58(+1.87%)
Dec 10, 2019 30.66 30.94 30.58 30.94 371,731 +0.24(+0.78%)
Dec 09, 2019 30.89 30.97 30.48 30.70 623,187 -0.29(-0.94%)
Dec 06, 2019 30.78 31.43 30.66 30.99 559,600 +0.33(+1.08%)
Dec 05, 2019 30.43 30.71 30.40 30.66 520,025 +0.15(+0.49%)
Dec 04, 2019 30.50 30.81 30.43 30.51 894,329 +0.05(+0.16%)
Dec 03, 2019 30.95 31.12 30.45 30.46 518,846 -0.60(-1.93%)
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.