South Jersey Industries (NY: SJI )

24.62 USD +0.19 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 33.59 34.11 33.51 33.97 275,070 +0.42(+1.25%)
Oct 30, 2017 33.91 34.01 33.42 33.55 187,595 -0.42(-1.24%)
Oct 27, 2017 33.43 34.21 33.09 33.97 266,173 +0.66(+1.98%)
Oct 26, 2017 33.27 33.58 33.08 33.31 408,792 +0.15(+0.45%)
Oct 25, 2017 33.00 33.33 32.71 33.16 271,478 +0.09(+0.27%)
Oct 24, 2017 33.38 33.53 32.93 33.07 325,703 -0.25(-0.75%)
Oct 23, 2017 33.34 33.54 33.14 33.32 372,811 -0.08(-0.24%)
Oct 20, 2017 33.56 34.08 33.28 33.40 314,338 -0.07(-0.21%)
Oct 19, 2017 33.25 33.81 33.12 33.47 538,426 +0.36(+1.09%)
Oct 18, 2017 33.00 33.43 32.66 33.11 1,185,280 +0.38(+1.16%)
Oct 17, 2017 32.29 33.42 32.04 32.73 1,348,068 +0.73(+2.28%)
Oct 16, 2017 35.21 35.47 31.76 32.00 1,024,446 -3.29(-9.32%)
Oct 13, 2017 35.75 35.85 35.28 35.29 242,687 -0.35(-0.98%)
Oct 12, 2017 35.66 36.01 35.64 35.64 265,676 -0.05(-0.14%)
Oct 11, 2017 35.65 36.00 35.65 35.69 171,232 +0.01(+0.03%)
Oct 10, 2017 35.52 35.76 35.46 35.68 329,617 +0.28(+0.79%)
Oct 09, 2017 35.34 35.54 35.32 35.40 289,547 +0.06(+0.17%)
Oct 06, 2017 35.24 35.38 35.07 35.34 151,992 +0.00(+0.00%)
Oct 05, 2017 35.44 35.53 35.24 35.34 166,911 -0.09(-0.25%)
Oct 04, 2017 35.24 35.45 35.08 35.43 172,936 +0.18(+0.51%)
Oct 03, 2017 35.07 35.50 34.85 35.25 482,315 +0.36(+1.03%)
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.