South Jersey Industries (NY: SJI )

24.97 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.21 31.40 30.49 30.80 9,305,300 -0.49(-1.57%)
Jan 30, 2020 31.01 31.43 30.81 31.29 1,142,525 +0.15(+0.48%)
Jan 29, 2020 32.09 32.12 30.93 31.14 1,393,132 -1.04(-3.23%)
Jan 28, 2020 32.60 33.09 32.12 32.18 1,073,320 -0.41(-1.26%)
Jan 27, 2020 31.71 32.86 31.50 32.59 1,752,887 +1.12(+3.56%)
Jan 24, 2020 32.12 32.28 31.31 31.47 767,800 -0.63(-1.96%)
Jan 23, 2020 31.70 32.11 31.52 32.10 884,265 +0.38(+1.20%)
Jan 22, 2020 31.69 31.96 31.58 31.72 786,294 -0.05(-0.16%)
Jan 21, 2020 31.79 31.99 31.55 31.77 722,026 -0.07(-0.22%)
Jan 17, 2020 31.89 31.94 31.70 31.84 726,900 +0.02(+0.06%)
Jan 16, 2020 31.67 31.91 31.50 31.82 497,517 +0.26(+0.82%)
Jan 15, 2020 31.33 31.69 31.33 31.56 589,083 +0.27(+0.86%)
Jan 14, 2020 31.72 31.75 31.22 31.29 582,671 -0.45(-1.42%)
Jan 13, 2020 31.04 31.87 31.04 31.74 669,247 +0.61(+1.96%)
Jan 10, 2020 30.90 31.31 30.76 31.13 600,200 +0.21(+0.68%)
Jan 09, 2020 31.00 31.23 30.85 30.92 622,747 -0.25(-0.80%)
Jan 08, 2020 30.85 31.25 30.50 31.17 952,606 -0.42(-1.33%)
Jan 07, 2020 32.17 32.32 31.44 31.59 679,228 -0.63(-1.96%)
Jan 06, 2020 32.39 32.64 32.20 32.22 720,247 -0.25(-0.77%)
Jan 03, 2020 32.28 32.65 32.28 32.47 671,000 +0.05(+0.15%)
Jan 02, 2020 32.98 33.04 32.13 32.42 727,973 -0.56(-1.70%)
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%)
Dec 02, 2019 31.07 31.20 30.86 31.06 402,905 -0.18(-0.58%)
Nov 29, 2019 31.29 31.47 31.09 31.24 259,200 -0.03(-0.10%)
Nov 27, 2019 31.03 31.42 30.99 31.27 551,200 +0.26(+0.84%)
Nov 26, 2019 30.94 31.13 30.70 31.01 590,012 +0.30(+0.98%)
Nov 25, 2019 30.59 30.98 30.57 30.71 458,459 +0.16(+0.52%)
Nov 22, 2019 30.40 30.63 30.20 30.55 324,500 +0.24(+0.79%)
Nov 21, 2019 30.16 30.36 30.00 30.31 503,156 +0.15(+0.50%)
Nov 20, 2019 30.17 30.45 30.02 30.16 597,440 -0.14(-0.46%)
Nov 19, 2019 30.35 30.69 30.20 30.30 433,064 +0.01(+0.03%)
Nov 18, 2019 30.28 30.57 30.20 30.29 310,297 +0.07(+0.23%)
Nov 15, 2019 30.55 30.70 30.14 30.22 413,500 -0.34(-1.11%)
Nov 14, 2019 30.70 30.91 30.52 30.56 481,722 +0.01(+0.03%)
Nov 13, 2019 29.79 30.61 29.79 30.55 577,205 +0.66(+2.21%)
Nov 12, 2019 29.83 30.13 29.68 29.89 428,324 -0.07(-0.23%)
Nov 11, 2019 30.16 30.36 29.95 29.96 315,735 -0.29(-0.96%)
Nov 08, 2019 30.53 30.69 30.00 30.25 531,800 -0.42(-1.37%)
Nov 07, 2019 31.25 31.88 30.06 30.67 971,152 -0.47(-1.51%)
Nov 06, 2019 31.33 31.55 31.08 31.14 373,890 -0.04(-0.13%)
Nov 05, 2019 31.34 31.68 31.03 31.18 713,553 -0.21(-0.67%)
Nov 04, 2019 32.21 32.29 31.25 31.39 614,761 -0.76(-2.36%)
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.