South Jersey Industries (NY: SJI )

24.24 USD -0.38 (-1.54%)
Official Closing Price Updated: 6:30 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 33.69 33.69 33.69 0 -0.65(-1.89%)
Dec 29, 2016 33.87 34.70 33.68 34.34 405,666 +0.53(+1.57%)
Dec 28, 2016 34.39 34.49 33.73 33.81 254,211 -0.63(-1.83%)
Dec 27, 2016 34.25 34.62 34.20 34.44 358,186 +0.20(+0.58%)
Dec 23, 2016 34.24 34.24 34.24 0 -0.04(-0.12%)
Dec 22, 2016 34.35 34.48 34.07 34.28 245,136 -0.05(-0.15%)
Dec 21, 2016 34.64 34.81 34.31 34.33 248,592 -0.26(-0.75%)
Dec 20, 2016 34.52 34.85 34.50 34.59 305,373 -0.09(-0.26%)
Dec 19, 2016 34.16 34.75 33.80 34.68 528,634 +0.73(+2.15%)
Dec 16, 2016 34.25 34.53 33.76 33.95 3,153,070 -0.22(-0.64%)
Dec 15, 2016 33.89 34.70 33.54 34.17 468,706 +0.29(+0.86%)
Dec 14, 2016 34.71 34.74 33.65 33.88 480,696 -0.77(-2.22%)
Dec 13, 2016 34.27 34.73 34.09 34.65 458,137 +0.67(+1.97%)
Dec 12, 2016 33.74 34.15 33.69 33.98 458,449 -0.07(-0.21%)
Dec 09, 2016 34.02 34.28 33.78 34.05 405,255 +0.07(+0.21%)
Dec 08, 2016 33.16 34.06 32.97 33.98 321,393 +0.48(+1.43%)
Dec 07, 2016 32.79 33.57 32.76 33.50 257,321 +0.49(+1.48%)
Dec 06, 2016 33.00 33.21 32.76 33.01 348,620 +0.07(+0.21%)
Dec 05, 2016 32.90 32.98 32.37 32.94 365,804 -0.12(-0.36%)
Dec 02, 2016 33.01 33.52 32.65 33.06 263,392 +0.36(+1.10%)
Dec 01, 2016 32.77 33.66 32.54 32.70 541,700 -0.30(-0.91%)
Nov 30, 2016 33.04 33.59 32.62 33.00 666,291 -0.85(-2.51%)
Nov 29, 2016 33.61 34.08 33.37 33.85 758,544 +0.24(+0.71%)
Nov 28, 2016 32.83 33.61 32.53 33.61 504,303 +0.76(+2.31%)
Nov 25, 2016 32.23 32.85 32.23 32.85 89,711 +0.63(+1.96%)
Nov 23, 2016 32.22 32.22 32.22 0 -1.16(-3.48%)
Nov 22, 2016 32.98 33.41 32.80 33.38 394,743 +0.43(+1.31%)
Nov 21, 2016 32.17 32.95 32.17 32.95 285,923 +0.97(+3.03%)
Nov 18, 2016 31.63 31.99 31.50 31.98 386,048 +0.38(+1.20%)
Nov 17, 2016 31.52 31.89 31.30 31.60 231,620 +0.08(+0.25%)
Nov 16, 2016 31.31 31.53 31.09 31.52 250,526 +0.21(+0.67%)
Nov 15, 2016 31.07 31.58 31.07 31.31 274,963 +0.31(+1.00%)
Nov 14, 2016 30.41 31.09 30.23 31.00 320,255 +0.50(+1.64%)
Nov 11, 2016 30.21 30.67 30.13 30.50 887,086 +0.24(+0.79%)
Nov 10, 2016 29.98 30.75 29.15 30.26 493,186 +0.25(+0.83%)
Nov 09, 2016 30.10 30.21 29.59 30.01 544,445 -0.54(-1.77%)
Nov 08, 2016 30.23 30.73 30.23 30.55 396,171 +0.14(+0.46%)
Nov 07, 2016 29.78 30.51 29.78 30.41 418,627 +0.73(+2.46%)
Nov 04, 2016 29.75 30.30 29.21 29.68 724,226 +1.22(+4.29%)
Nov 03, 2016 28.14 28.69 28.04 28.46 254,381 +0.24(+0.85%)
Nov 02, 2016 28.70 29.00 28.20 28.22 173,640 -0.54(-1.88%)
Nov 01, 2016 29.62 29.63 28.70 28.76 269,272 -0.89(-3.00%)
Oct 31, 2016 28.77 29.72 28.75 29.65 348,328 +0.82(+2.84%)
Oct 28, 2016 28.87 29.14 28.78 28.83 171,823 -0.02(-0.07%)
Oct 27, 2016 28.65 28.89 28.58 28.85 214,893 +0.07(+0.24%)
Oct 26, 2016 28.77 28.91 28.66 28.78 182,911 -0.05(-0.17%)
Oct 25, 2016 28.38 28.83 28.35 28.83 178,644 +0.45(+1.59%)
Oct 24, 2016 28.31 28.72 28.20 28.38 220,112 +0.12(+0.42%)
Oct 21, 2016 28.34 28.57 28.14 28.26 174,495 -0.25(-0.88%)
Oct 20, 2016 28.69 28.79 28.41 28.51 163,922 -0.12(-0.42%)
Oct 19, 2016 28.61 28.82 28.44 28.63 186,811 +0.02(+0.07%)
Oct 18, 2016 28.49 28.80 28.27 28.61 172,464 +0.19(+0.67%)
Oct 17, 2016 28.27 28.51 28.22 28.42 241,373 +0.08(+0.28%)
Oct 14, 2016 28.31 28.75 28.18 28.34 223,413 -0.10(-0.35%)
Oct 13, 2016 27.92 28.99 27.80 28.44 411,970 +0.54(+1.94%)
Oct 12, 2016 27.55 27.97 27.55 27.90 315,107 +0.38(+1.38%)
Oct 11, 2016 27.96 27.97 27.51 27.52 318,609 -0.56(-1.99%)
Oct 10, 2016 27.67 28.13 27.67 28.08 242,748 +0.34(+1.23%)
Oct 07, 2016 28.01 28.17 27.66 27.74 361,922 -0.17(-0.61%)
Oct 06, 2016 27.89 28.00 27.74 27.91 351,980 -0.12(-0.43%)
Oct 05, 2016 28.46 28.50 27.86 28.03 478,985 -0.30(-1.06%)
Oct 04, 2016 29.14 29.20 28.23 28.33 486,633 -0.94(-3.21%)
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.