South Jersey Industries (NY: SJI )

26.68 USD +1.57 (+6.25%)
Official Closing Price Updated: 7:52 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 31.23 31.23 31.23 0 -0.02(-0.06%)
Dec 28, 2017 31.20 31.33 30.77 31.25 487,686 +0.11(+0.35%)
Dec 27, 2017 30.95 31.50 30.93 31.14 563,700 +0.36(+1.17%)
Dec 26, 2017 30.97 31.22 30.78 30.78 215,696 -0.22(-0.71%)
Dec 22, 2017 30.77 31.24 30.75 31.00 249,645 +0.19(+0.62%)
Dec 21, 2017 31.03 31.25 30.76 30.81 243,568 -0.32(-1.03%)
Dec 20, 2017 31.00 31.52 30.98 31.13 329,675 +0.10(+0.32%)
Dec 19, 2017 32.08 32.15 31.01 31.03 327,210 -1.04(-3.24%)
Dec 18, 2017 32.58 32.80 31.83 32.07 294,191 -0.27(-0.83%)
Dec 15, 2017 31.50 32.52 31.50 32.34 1,376,668 +0.99(+3.16%)
Dec 14, 2017 32.12 32.12 31.33 31.35 342,069 -0.82(-2.55%)
Dec 13, 2017 32.10 32.53 32.00 32.17 233,703 +0.03(+0.09%)
Dec 12, 2017 32.14 33.03 32.13 32.14 227,136 -0.85(-2.58%)
Dec 11, 2017 32.93 33.00 32.60 32.99 285,812 +0.00(+0.00%)
Dec 08, 2017 33.19 33.27 32.86 32.99 169,483 +0.00(+0.00%)
Dec 07, 2017 33.26 33.50 33.12 210,449 +0.00(+0.00%)
Dec 06, 2017 33.26 33.51 33.02 33.25 217,256 -0.04(-0.12%)
Dec 05, 2017 33.64 33.71 33.23 33.29 385,550 -0.39(-1.16%)
Dec 04, 2017 33.89 33.89 33.52 33.68 258,795 -0.14(-0.41%)
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.