South Jersey Industries (NY: SJI )

22.72 USD +0.20 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 30.67 31.29 30.63 31.20 544,000 +0.47(+1.53%)
Nov 29, 2018 31.41 31.43 30.62 30.73 371,081 -0.74(-2.35%)
Nov 28, 2018 31.56 31.67 31.16 31.47 430,265 -0.15(-0.47%)
Nov 27, 2018 31.85 31.97 31.58 31.62 472,794 -0.24(-0.75%)
Nov 26, 2018 31.62 31.91 31.53 31.86 355,682 +0.36(+1.14%)
Nov 23, 2018 31.60 31.72 31.46 31.50 185,800 -0.16(-0.51%)
Nov 21, 2018 31.66 31.66 31.66 0 -0.17(-0.53%)
Nov 20, 2018 32.23 32.58 31.51 31.83 607,567 -0.44(-1.36%)
Nov 19, 2018 31.67 32.37 31.39 32.27 428,633 +0.59(+1.86%)
Nov 16, 2018 31.27 31.68 31.07 31.68 760,800 +0.60(+1.93%)
Nov 15, 2018 31.13 31.25 30.66 31.08 706,920 -0.07(-0.22%)
Nov 14, 2018 31.66 31.81 31.05 31.15 570,130 -0.46(-1.46%)
Nov 13, 2018 31.58 31.94 31.37 31.61 370,188 +0.11(+0.35%)
Nov 12, 2018 32.18 32.35 31.44 31.50 494,729 -0.73(-2.26%)
Nov 09, 2018 32.21 32.59 31.91 32.23 498,800 -0.13(-0.40%)
Nov 08, 2018 31.66 32.74 30.95 32.36 812,996 +0.63(+1.99%)
Nov 07, 2018 31.53 31.86 31.17 31.73 679,784 +0.41(+1.31%)
Nov 06, 2018 30.88 31.44 30.88 31.32 454,057 +0.33(+1.06%)
Nov 05, 2018 30.60 31.12 30.51 30.99 459,519 +0.41(+1.34%)
Nov 02, 2018 30.51 30.66 30.04 30.58 409,700 +0.15(+0.49%)
Nov 01, 2018 29.60 30.44 29.54 30.43 558,444 +0.89(+3.01%)
Oct 31, 2018 30.75 30.75 29.48 29.54 517,069 -1.23(-4.00%)
Oct 30, 2018 30.18 30.84 29.94 30.77 897,253 +0.64(+2.12%)
Oct 29, 2018 29.82 30.49 29.82 30.13 422,710 +0.22(+0.74%)
Oct 26, 2018 31.20 31.24 29.70 29.91 680,800 -1.46(-4.65%)
Oct 25, 2018 31.19 31.42 30.86 31.37 620,143 -0.01(-0.03%)
Oct 24, 2018 31.37 31.82 30.95 31.38 1,061,128 +0.31(+1.00%)
Oct 23, 2018 32.03 32.46 30.92 31.07 1,188,404 -1.30(-4.02%)
Oct 22, 2018 35.23 35.45 32.32 32.37 1,758,557 -2.82(-8.01%)
Oct 19, 2018 35.02 35.68 34.89 35.19 560,500 +0.08(+0.23%)
Oct 18, 2018 35.08 35.67 34.97 35.11 744,127 -0.02(-0.06%)
Oct 17, 2018 35.34 35.50 34.81 35.13 450,757 -0.33(-0.93%)
Oct 16, 2018 34.59 35.64 34.43 35.46 396,538 +0.86(+2.49%)
Oct 15, 2018 34.30 34.78 34.27 34.60 361,063 +0.25(+0.73%)
Oct 12, 2018 35.45 35.45 34.00 34.35 625,000 -1.00(-2.83%)
Oct 11, 2018 36.10 36.10 35.32 35.35 606,538 -0.69(-1.91%)
Oct 10, 2018 35.98 36.72 35.89 36.04 397,867 -0.09(-0.25%)
Oct 09, 2018 36.10 36.62 35.92 36.13 456,797 +0.00(+0.00%)
Oct 08, 2018 35.45 36.39 35.45 36.13 387,157 +0.80(+2.26%)
Oct 05, 2018 35.11 35.62 35.05 35.33 589,400 +0.20(+0.57%)
Oct 04, 2018 34.92 35.17 34.78 35.13 306,243 +0.14(+0.40%)
Oct 03, 2018 35.01 35.22 34.89 34.99 371,482 +0.00(+0.00%)
Oct 02, 2018 34.50 35.16 34.50 34.99 354,075 +0.40(+1.16%)
Oct 01, 2018 35.26 35.32 34.53 34.59 411,491 -0.68(-1.93%)
Sep 28, 2018 34.53 35.27 34.31 35.27 529,300 +0.77(+2.23%)
Sep 27, 2018 34.08 34.65 34.04 34.50 505,846 +0.45(+1.32%)
Sep 26, 2018 35.12 35.20 33.99 34.05 853,359 -1.06(-3.02%)
Sep 25, 2018 35.91 35.91 35.08 35.11 1,337,252 -0.77(-2.15%)
Sep 24, 2018 36.01 36.16 35.77 35.88 819,394 -0.12(-0.33%)
Sep 21, 2018 35.46 36.10 35.46 36.00 1,287,000 +0.50(+1.41%)
Sep 20, 2018 35.16 35.54 34.87 35.50 389,516 +0.39(+1.11%)
Sep 19, 2018 35.76 35.87 34.74 35.11 1,554,691 -0.70(-1.95%)
Sep 18, 2018 35.63 35.90 35.63 35.81 595,629 +0.05(+0.14%)
Sep 17, 2018 35.33 35.83 34.87 35.76 534,287 +0.40(+1.13%)
Sep 14, 2018 35.00 35.55 34.90 35.36 676,800 +0.10(+0.28%)
Sep 13, 2018 34.97 35.30 34.75 35.26 505,296 +0.34(+0.97%)
Sep 12, 2018 34.47 35.04 34.22 34.92 887,366 +0.55(+1.60%)
Sep 11, 2018 33.95 34.62 33.79 34.37 791,537 +1.10(+3.31%)
Sep 10, 2018 33.50 33.74 33.25 33.27 283,042 -0.23(-0.69%)
Sep 07, 2018 33.47 33.65 33.24 33.50 460,700 -0.38(-1.12%)
Sep 06, 2018 33.63 33.90 33.53 33.88 338,925 +0.26(+0.77%)
Sep 05, 2018 33.17 33.68 33.01 33.62 273,651 +0.41(+1.23%)
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.