South Jersey Industries (NY: SJI )

24.43 USD -0.22 (-0.89%)
Official Closing Price Updated: 5:41 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 29.13 29.36 28.35 28.59 3,162,321 -1.04(-3.51%)
Apr 29, 2020 30.25 30.25 29.12 29.63 922,128 +0.20(+0.68%)
Apr 28, 2020 29.49 29.79 28.67 29.43 764,267 +0.61(+2.12%)
Apr 27, 2020 28.00 29.33 27.90 28.82 928,196 +1.00(+3.59%)
Apr 24, 2020 27.27 27.89 27.01 27.82 975,300 +0.57(+2.09%)
Apr 23, 2020 27.14 27.67 26.44 27.25 816,410 +0.03(+0.11%)
Apr 22, 2020 27.11 27.55 26.53 27.22 826,698 +0.74(+2.79%)
Apr 21, 2020 25.30 26.73 25.10 26.48 755,875 +0.58(+2.24%)
Apr 20, 2020 25.42 26.20 25.34 25.90 798,170 +0.00(+0.00%)
Apr 17, 2020 26.01 26.55 25.47 25.90 647,500 +0.47(+1.85%)
Apr 16, 2020 25.02 25.49 24.64 25.43 688,455 +0.35(+1.40%)
Apr 15, 2020 25.28 25.76 24.92 25.08 672,103 -1.09(-4.17%)
Apr 14, 2020 26.16 26.45 25.50 26.17 493,973 +0.73(+2.87%)
Apr 13, 2020 26.19 26.64 25.18 25.44 468,446 -1.13(-4.25%)
Apr 09, 2020 25.01 27.58 24.50 26.57 1,137,400 +2.07(+8.45%)
Apr 08, 2020 24.60 24.99 23.90 24.50 1,596,391 +0.21(+0.86%)
Apr 07, 2020 25.15 25.40 23.96 24.29 1,062,337 -0.26(-1.06%)
Apr 06, 2020 23.74 24.94 23.33 24.55 1,038,065 +1.89(+8.34%)
Apr 03, 2020 23.02 23.90 22.29 22.66 868,400 -0.60(-2.58%)
Apr 02, 2020 22.43 23.91 22.32 23.26 796,814 +0.82(+3.65%)
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.