South Jersey Industries (NY: SJI )

25.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 32.51 32.95 32.45 32.91 776,960 +0.41(+1.26%)
Sep 27, 2019 32.83 32.94 32.34 32.50 428,900 -0.24(-0.73%)
Sep 26, 2019 32.64 32.95 32.52 32.74 490,667 +0.18(+0.55%)
Sep 25, 2019 32.62 32.93 32.55 32.56 608,216 +0.02(+0.06%)
Sep 24, 2019 32.86 33.11 32.50 32.54 472,765 -0.22(-0.67%)
Sep 23, 2019 32.49 32.90 32.21 32.76 445,938 +0.45(+1.39%)
Sep 20, 2019 32.97 32.97 31.54 32.31 1,764,300 -0.71(-2.15%)
Sep 19, 2019 32.88 33.17 32.74 33.02 522,277 +0.35(+1.07%)
Sep 18, 2019 32.46 32.74 32.32 32.67 744,086 +0.41(+1.27%)
Sep 17, 2019 32.40 32.60 32.04 32.26 312,625 -0.16(-0.49%)
Sep 16, 2019 32.86 32.95 32.39 32.42 378,100 -0.33(-1.01%)
Sep 13, 2019 32.66 33.11 32.66 32.75 462,200 +0.03(+0.09%)
Sep 12, 2019 33.42 33.45 32.71 32.72 676,529 -0.55(-1.65%)
Sep 11, 2019 32.58 33.27 32.49 33.27 643,485 +0.67(+2.06%)
Sep 10, 2019 32.41 32.96 32.32 32.60 568,748 +0.22(+0.68%)
Sep 09, 2019 32.49 32.65 32.29 32.38 455,194 -0.42(-1.28%)
Sep 06, 2019 33.19 33.20 32.79 32.80 420,000 -0.32(-0.97%)
Sep 05, 2019 32.73 33.30 32.52 33.12 392,186 +0.33(+1.01%)
Sep 04, 2019 32.63 32.92 32.57 32.79 590,748 +0.33(+1.02%)
Sep 03, 2019 32.31 32.61 31.96 32.46 391,675 +0.12(+0.37%)
Aug 30, 2019 31.91 32.67 31.89 32.34 457,300 +0.50(+1.57%)
Aug 29, 2019 31.77 32.07 31.67 31.84 709,605 +0.31(+0.98%)
Aug 28, 2019 31.56 31.98 31.45 31.53 988,294 +0.03(+0.10%)
Aug 27, 2019 31.53 31.83 31.36 31.50 400,634 +0.20(+0.64%)
Aug 26, 2019 30.87 31.32 30.70 31.30 210,831 +0.62(+2.02%)
Aug 23, 2019 31.48 31.79 30.62 30.68 441,300 -0.78(-2.48%)
Aug 22, 2019 31.58 31.68 31.24 31.46 358,464 -0.10(-0.32%)
Aug 21, 2019 31.51 31.67 31.32 31.56 232,101 +0.06(+0.19%)
Aug 20, 2019 31.72 31.91 31.42 31.50 294,993 -0.18(-0.57%)
Aug 19, 2019 31.71 32.05 31.51 31.68 300,392 +0.03(+0.09%)
Aug 16, 2019 31.30 31.76 31.30 31.65 271,100 +0.34(+1.09%)
Aug 15, 2019 30.93 31.37 30.70 31.31 511,233 +0.45(+1.46%)
Aug 14, 2019 30.98 31.22 30.61 30.86 337,971 -0.13(-0.42%)
Aug 13, 2019 30.94 31.29 30.92 30.99 221,589 -0.11(-0.35%)
Aug 12, 2019 31.30 31.42 30.70 31.10 376,679 -0.13(-0.42%)
Aug 09, 2019 31.71 31.77 31.15 31.23 559,700 -0.65(-2.04%)
Aug 08, 2019 31.46 32.00 30.42 31.88 424,592 +0.41(+1.30%)
Aug 07, 2019 31.55 31.80 31.23 31.47 598,407 -0.15(-0.47%)
Aug 06, 2019 32.02 32.29 31.31 31.62 831,643 -0.42(-1.31%)
Aug 05, 2019 33.34 33.34 31.67 32.04 704,678 -1.83(-5.40%)
Aug 02, 2019 33.77 34.21 33.57 33.87 244,900 +0.05(+0.15%)
Aug 01, 2019 33.95 34.28 33.70 33.82 411,532 -0.23(-0.68%)
Jul 31, 2019 33.95 34.48 33.76 34.05 604,876 +0.17(+0.50%)
Jul 30, 2019 33.65 34.07 33.65 33.88 312,377 +0.14(+0.41%)
Jul 29, 2019 33.86 33.95 33.61 33.74 290,245 -0.13(-0.38%)
Jul 26, 2019 33.31 33.98 33.31 33.87 473,300 +0.61(+1.83%)
Jul 25, 2019 33.60 33.89 33.19 33.26 358,417 -0.37(-1.10%)
Jul 24, 2019 33.33 33.74 33.07 33.63 346,486 +0.27(+0.81%)
Jul 23, 2019 33.02 33.44 32.81 33.36 378,740 +0.40(+1.21%)
Jul 22, 2019 33.25 33.25 32.79 32.96 269,701 -0.10(-0.30%)
Jul 19, 2019 33.34 33.52 33.05 33.06 577,600 -0.42(-1.25%)
Jul 18, 2019 32.96 33.54 32.74 33.48 289,100 +0.40(+1.21%)
Jul 17, 2019 32.94 33.18 32.80 33.08 502,232 +0.21(+0.64%)
Jul 16, 2019 32.76 33.15 32.69 32.87 425,290 +0.02(+0.06%)
Jul 15, 2019 33.43 33.44 32.77 32.85 315,680 -0.54(-1.62%)
Jul 12, 2019 33.60 33.60 33.19 33.39 536,700 -0.24(-0.71%)
Jul 11, 2019 33.80 33.87 33.38 33.63 537,651 -0.16(-0.47%)
Jul 10, 2019 34.45 34.45 33.76 33.79 578,269 -0.40(-1.17%)
Jul 09, 2019 33.95 34.23 33.83 34.19 447,137 +0.18(+0.53%)
Jul 08, 2019 34.34 34.44 33.93 34.01 321,170 -0.26(-0.76%)
Jul 05, 2019 33.86 34.30 33.50 34.27 532,400 +0.23(+0.68%)
Jul 03, 2019 33.91 34.22 33.90 34.04 188,800 +0.23(+0.68%)
Jul 02, 2019 33.54 33.86 33.42 33.81 333,370 +0.43(+1.29%)
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.