South Jersey Industries (NY: SJI )

25.04 USD +0.05 (+0.20%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 22, 2021 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%)
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.