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 (%)
Mar 31, 2020 26.58 26.58 24.71 25.00 1,148,456 -1.74(-6.51%)
Mar 30, 2020 25.05 26.93 24.44 26.74 1,069,116 +1.90(+7.65%)
Mar 27, 2020 24.74 25.97 23.30 24.84 1,088,800 -0.88(-3.42%)
Mar 26, 2020 23.73 25.98 23.45 25.72 849,216 +2.02(+8.52%)
Mar 25, 2020 22.07 25.09 21.45 23.70 1,576,850 +1.59(+7.19%)
Mar 24, 2020 21.06 22.21 19.90 22.11 2,074,083 +1.99(+9.89%)
Mar 23, 2020 22.80 23.03 19.62 20.12 1,546,771 -2.73(-11.95%)
Mar 20, 2020 26.98 27.18 22.77 22.85 1,918,300 -3.90(-14.58%)
Mar 19, 2020 26.69 27.89 25.63 26.75 2,295,504 +0.16(+0.60%)
Mar 18, 2020 25.52 27.07 24.28 26.59 2,282,971 -0.45(-1.66%)
Mar 17, 2020 23.29 27.32 22.32 27.04 1,705,222 +4.11(+17.92%)
Mar 16, 2020 22.01 23.49 21.01 22.93 1,411,343 -1.65(-6.71%)
Mar 13, 2020 24.34 24.76 22.76 24.58 1,352,600 +1.57(+6.82%)
Mar 12, 2020 24.01 25.18 22.42 23.01 1,191,067 -2.56(-10.01%)
Mar 11, 2020 25.97 26.14 24.55 25.57 1,079,935 -1.18(-4.41%)
Mar 10, 2020 26.42 27.04 25.10 26.75 1,012,812 +0.99(+3.84%)
Mar 09, 2020 26.50 28.14 25.53 25.76 1,056,646 -2.34(-8.33%)
Mar 06, 2020 27.39 28.35 26.99 28.10 1,268,900 -0.13(-0.46%)
Mar 05, 2020 28.36 28.79 27.85 28.23 1,144,187 -0.77(-2.66%)
Mar 04, 2020 28.70 29.91 28.70 29.00 1,556,770 +0.66(+2.33%)
Mar 03, 2020 28.80 29.36 28.04 28.34 939,837 -0.43(-1.49%)
Mar 02, 2020 27.17 28.77 27.15 28.77 1,176,368 +1.72(+6.36%)
Feb 28, 2020 28.69 28.82 26.58 27.05 1,873,400 -2.26(-7.71%)
Feb 27, 2020 30.65 31.59 29.27 29.31 1,098,219 -1.73(-5.57%)
Feb 26, 2020 32.22 32.30 30.90 31.04 1,282,844 -1.06(-3.30%)
Feb 25, 2020 32.86 32.93 32.04 32.10 1,082,049 -0.76(-2.31%)
Feb 24, 2020 32.90 33.08 32.49 32.86 561,971 -0.35(-1.05%)
Feb 21, 2020 32.99 33.43 32.87 33.21 928,700 +0.28(+0.85%)
Feb 20, 2020 32.30 32.98 32.30 32.93 620,867 +0.57(+1.76%)
Feb 19, 2020 32.30 32.61 32.20 32.36 455,373 +0.06(+0.19%)
Feb 18, 2020 32.31 32.58 32.26 32.30 702,996 -0.09(-0.28%)
Feb 14, 2020 32.14 32.44 32.10 32.39 450,300 +0.38(+1.19%)
Feb 13, 2020 31.65 32.01 31.51 32.01 531,441 +0.30(+0.95%)
Feb 12, 2020 31.92 31.94 31.60 31.71 581,490 -0.09(-0.28%)
Feb 11, 2020 31.52 31.93 31.52 31.80 469,270 +0.36(+1.15%)
Feb 10, 2020 31.64 31.72 31.16 31.44 616,114 -0.14(-0.44%)
Feb 07, 2020 32.18 32.22 31.44 31.58 679,700 -0.50(-1.56%)
Feb 06, 2020 32.26 32.46 31.98 32.08 838,359 -0.09(-0.28%)
Feb 05, 2020 31.93 32.62 31.77 32.17 951,084 +0.24(+0.75%)
Feb 04, 2020 31.57 32.23 31.42 31.93 1,178,981 +0.47(+1.49%)
Feb 03, 2020 30.80 31.49 30.69 31.46 1,236,905 +0.66(+2.14%)
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%)
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.