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 (%)
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%)
Aug 03, 2020 23.28 23.45 22.69 23.17 1,125,291 -0.16(-0.69%)
Jul 31, 2020 23.27 23.73 22.96 23.33 2,144,100 -0.15(-0.64%)
Jul 30, 2020 23.65 23.71 23.22 23.48 427,109 -0.46(-1.92%)
Jul 29, 2020 23.78 24.08 23.47 23.94 1,305,078 +0.13(+0.55%)
Jul 28, 2020 23.17 24.19 23.16 23.81 877,702 +0.47(+2.01%)
Jul 27, 2020 23.67 23.67 23.11 23.34 551,676 -0.38(-1.60%)
Jul 24, 2020 24.34 24.56 23.57 23.72 788,700 -0.50(-2.06%)
Jul 23, 2020 24.02 24.31 23.82 24.22 879,403 +0.09(+0.37%)
Jul 22, 2020 23.21 24.26 23.09 24.13 751,286 +0.70(+2.99%)
Jul 21, 2020 23.21 23.70 23.21 23.43 793,475 +0.36(+1.56%)
Jul 20, 2020 23.50 23.61 22.86 23.07 543,155 -0.56(-2.37%)
Jul 17, 2020 23.46 23.78 23.34 23.63 640,900 +0.20(+0.85%)
Jul 16, 2020 23.29 23.83 23.09 23.43 875,675 +0.09(+0.39%)
Jul 15, 2020 23.80 24.19 23.34 23.34 970,069 +0.06(+0.26%)
Jul 14, 2020 23.29 23.48 22.95 23.28 947,674 +0.04(+0.17%)
Jul 13, 2020 23.40 23.76 22.87 23.24 705,895 -0.03(-0.13%)
Jul 10, 2020 22.74 23.49 22.65 23.27 1,135,500 +0.59(+2.60%)
Jul 09, 2020 23.32 23.32 22.13 22.68 590,024 -0.77(-3.28%)
Jul 08, 2020 23.59 23.64 23.00 23.45 958,766 -0.15(-0.64%)
Jul 07, 2020 23.71 23.85 23.23 23.60 1,188,068 -0.39(-1.63%)
Jul 06, 2020 24.81 25.10 23.81 23.99 886,879 -0.54(-2.20%)
Jul 02, 2020 25.02 25.12 24.29 24.53 890,000 -0.08(-0.33%)
Jul 01, 2020 24.21 24.93 24.21 24.61 1,124,171 -0.38(-1.52%)
Jun 30, 2020 24.53 25.16 24.43 24.99 691,399 +0.43(+1.75%)
Jun 29, 2020 24.05 24.63 23.80 24.56 793,771 +0.91(+3.85%)
Jun 26, 2020 23.70 24.20 23.51 23.65 2,253,200 -0.20(-0.84%)
Jun 25, 2020 23.98 24.03 23.20 23.85 5,353,807 -0.32(-1.32%)
Jun 24, 2020 24.12 24.46 23.80 24.17 746,975 -0.22(-0.90%)
Jun 23, 2020 25.05 25.15 24.01 24.39 778,550 -0.28(-1.13%)
Jun 22, 2020 24.60 24.98 24.16 24.67 490,784 +0.00(+0.00%)
Jun 19, 2020 25.37 25.52 24.66 24.67 962,300 -0.48(-1.91%)
Jun 18, 2020 24.94 25.37 24.82 25.15 485,203 -0.13(-0.51%)
Jun 17, 2020 26.10 26.11 24.93 25.28 510,946 -0.87(-3.33%)
Jun 16, 2020 26.26 26.75 25.59 26.15 527,056 +0.96(+3.81%)
Jun 15, 2020 24.24 25.73 23.94 25.19 661,430 +0.13(+0.52%)
Jun 12, 2020 26.11 26.11 24.26 25.06 566,400 -0.07(-0.28%)
Jun 11, 2020 26.63 26.63 25.03 25.13 575,632 -2.29(-8.35%)
Jun 10, 2020 27.85 28.07 27.28 27.42 572,834 -0.67(-2.39%)
Jun 09, 2020 28.73 28.73 27.85 28.09 436,757 -1.25(-4.26%)
Jun 08, 2020 28.68 29.45 28.68 29.34 664,453 +0.80(+2.80%)
Jun 05, 2020 28.76 29.62 28.49 28.54 639,400 +0.46(+1.64%)
Jun 04, 2020 28.27 28.32 27.75 28.08 407,210 -0.49(-1.72%)
Jun 03, 2020 28.40 29.04 28.36 28.57 433,596 +0.60(+2.15%)
Jun 02, 2020 28.46 28.57 27.76 27.97 485,315 -0.17(-0.60%)
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.