South Jersey Industries (NY: SJI )

22.81 USD -0.21 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.41 19.77 19.14 19.27 4,021,300 -0.17(-0.87%)
Oct 29, 2020 19.25 19.67 18.77 19.44 1,229,203 +0.07(+0.36%)
Oct 28, 2020 19.88 20.14 18.86 19.37 1,264,326 -0.88(-4.35%)
Oct 27, 2020 20.47 20.65 20.24 20.25 833,049 -0.30(-1.46%)
Oct 26, 2020 20.31 20.55 19.99 20.55 1,233,908 +0.07(+0.34%)
Oct 23, 2020 20.65 20.84 20.23 20.48 1,082,300 -0.05(-0.24%)
Oct 22, 2020 20.07 20.53 19.68 20.53 824,931 +0.50(+2.50%)
Oct 21, 2020 19.75 20.41 19.58 20.03 1,249,961 +0.16(+0.81%)
Oct 20, 2020 19.82 19.93 19.36 19.87 621,157 +0.27(+1.38%)
Oct 19, 2020 19.95 19.95 19.54 19.60 1,211,203 -0.20(-1.01%)
Oct 16, 2020 19.92 20.07 19.59 19.80 1,095,000 -0.17(-0.85%)
Oct 15, 2020 19.87 20.22 19.67 19.97 721,816 -0.18(-0.89%)
Oct 14, 2020 20.18 20.46 20.10 20.15 367,463 -0.03(-0.15%)
Oct 13, 2020 20.18 20.41 19.97 20.18 462,743 -0.23(-1.13%)
Oct 12, 2020 20.22 20.48 20.18 20.41 737,430 +0.08(+0.39%)
Oct 09, 2020 20.79 20.79 20.25 20.33 499,900 -0.28(-1.36%)
Oct 08, 2020 20.45 20.75 20.36 20.61 680,909 +0.37(+1.83%)
Oct 07, 2020 20.45 20.57 20.01 20.24 1,241,856 -0.18(-0.88%)
Oct 06, 2020 19.81 20.78 19.75 20.42 1,304,100 +0.73(+3.71%)
Oct 05, 2020 19.59 19.94 19.56 19.69 1,199,899 -0.02(-0.10%)
Oct 02, 2020 18.82 19.80 18.70 19.71 920,300 +0.69(+3.63%)
Oct 01, 2020 19.17 19.30 18.86 19.02 661,421 -0.25(-1.30%)
Sep 30, 2020 19.26 19.50 18.94 19.27 1,117,000 +0.10(+0.52%)
Sep 29, 2020 19.09 19.34 18.91 19.17 744,600 +0.03(+0.16%)
Sep 28, 2020 19.15 19.39 18.94 19.14 589,104 +0.21(+1.11%)
Sep 25, 2020 18.66 18.97 18.55 18.93 1,264,300 +0.22(+1.18%)
Sep 24, 2020 18.38 18.91 18.24 18.71 1,276,675 +0.23(+1.24%)
Sep 23, 2020 19.11 19.36 18.48 18.48 657,185 -0.66(-3.45%)
Sep 22, 2020 19.07 19.40 18.82 19.14 766,451 +0.15(+0.79%)
Sep 21, 2020 18.63 19.01 18.34 18.99 1,267,586 +0.00(+0.00%)
Sep 18, 2020 19.99 20.05 18.92 18.99 3,409,200 -0.94(-4.72%)
Sep 17, 2020 20.10 20.31 19.84 19.93 1,215,396 -0.41(-2.02%)
Sep 16, 2020 20.00 20.65 20.00 20.34 1,344,240 +0.29(+1.45%)
Sep 15, 2020 20.32 20.59 20.00 20.05 584,972 -0.17(-0.84%)
Sep 14, 2020 20.15 20.49 20.15 20.22 776,775 +0.10(+0.50%)
Sep 11, 2020 20.35 20.42 20.03 20.12 847,100 -0.27(-1.32%)
Sep 10, 2020 21.05 21.05 20.23 20.39 937,195 -0.72(-3.41%)
Sep 09, 2020 21.42 21.67 21.02 21.11 973,133 -0.48(-2.22%)
Sep 08, 2020 22.10 22.35 21.57 21.59 779,915 -0.50(-2.26%)
Sep 04, 2020 22.49 22.52 22.00 22.09 891,300 -0.11(-0.50%)
Sep 03, 2020 22.20 22.61 21.95 22.20 1,101,104 +0.10(+0.45%)
Sep 02, 2020 21.88 22.43 21.82 22.10 1,377,345 +0.19(+0.87%)
Sep 01, 2020 22.06 22.12 21.75 21.91 2,372,663 -0.24(-1.08%)
Aug 31, 2020 22.31 22.48 22.00 22.15 1,910,077 -0.15(-0.67%)
Aug 28, 2020 21.88 22.34 21.28 22.30 1,969,000 +0.55(+2.53%)
Aug 27, 2020 22.25 22.68 21.74 21.75 1,301,714 -0.35(-1.58%)
Aug 26, 2020 22.60 22.60 21.66 22.10 5,113,020 -0.59(-2.60%)
Aug 25, 2020 23.38 23.38 22.03 22.69 2,079,255 -0.73(-3.12%)
Aug 24, 2020 23.39 23.66 23.23 23.42 1,080,140 +0.04(+0.17%)
Aug 21, 2020 23.35 23.50 23.03 23.38 792,100 -0.07(-0.30%)
Aug 20, 2020 23.63 23.99 23.45 23.45 600,844 -0.37(-1.55%)
Aug 19, 2020 23.85 24.07 23.73 23.82 687,265 +0.10(+0.42%)
Aug 18, 2020 24.08 24.24 23.63 23.72 527,260 -0.42(-1.74%)
Aug 17, 2020 24.26 24.47 23.96 24.14 762,432 -0.06(-0.25%)
Aug 14, 2020 24.18 24.46 23.87 24.20 548,000 -0.04(-0.17%)
Aug 13, 2020 24.16 24.42 23.87 24.24 490,892 -0.13(-0.53%)
Aug 12, 2020 23.95 24.46 23.87 24.37 1,173,126 +0.67(+2.83%)
Aug 11, 2020 24.19 24.39 23.57 23.70 698,356 -0.22(-0.92%)
Aug 10, 2020 23.98 24.37 23.69 23.92 1,324,100 +0.11(+0.46%)
Aug 07, 2020 23.16 23.92 23.15 23.81 1,310,800 +0.48(+2.06%)
Aug 06, 2020 23.09 23.39 22.80 23.33 901,892 +0.26(+1.13%)
Aug 05, 2020 23.64 23.77 22.94 23.07 1,098,877 -0.34(-1.45%)
Aug 04, 2020 23.08 23.64 23.08 23.41 550,713 +0.24(+1.04%)
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.