South Jersey Industries (NY: SJI )

26.68 USD +1.57 (+6.25%)
Official Closing Price Updated: 7:52 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 31.23 31.23 31.23 0 -0.02(-0.06%)
Dec 28, 2017 31.20 31.33 30.77 31.25 487,686 +0.11(+0.35%)
Dec 27, 2017 30.95 31.50 30.93 31.14 563,700 +0.36(+1.17%)
Dec 26, 2017 30.97 31.22 30.78 30.78 215,696 -0.22(-0.71%)
Dec 22, 2017 30.77 31.24 30.75 31.00 249,645 +0.19(+0.62%)
Dec 21, 2017 31.03 31.25 30.76 30.81 243,568 -0.32(-1.03%)
Dec 20, 2017 31.00 31.52 30.98 31.13 329,675 +0.10(+0.32%)
Dec 19, 2017 32.08 32.15 31.01 31.03 327,210 -1.04(-3.24%)
Dec 18, 2017 32.58 32.80 31.83 32.07 294,191 -0.27(-0.83%)
Dec 15, 2017 31.50 32.52 31.50 32.34 1,376,668 +0.99(+3.16%)
Dec 14, 2017 32.12 32.12 31.33 31.35 342,069 -0.82(-2.55%)
Dec 13, 2017 32.10 32.53 32.00 32.17 233,703 +0.03(+0.09%)
Dec 12, 2017 32.14 33.03 32.13 32.14 227,136 -0.85(-2.58%)
Dec 11, 2017 32.93 33.00 32.60 32.99 285,812 +0.00(+0.00%)
Dec 08, 2017 33.19 33.27 32.86 32.99 169,483 +0.00(+0.00%)
Dec 07, 2017 33.26 33.50 33.12 210,449 +0.00(+0.00%)
Dec 06, 2017 33.26 33.51 33.02 33.25 217,256 -0.04(-0.12%)
Dec 05, 2017 33.64 33.71 33.23 33.29 385,550 -0.39(-1.16%)
Dec 04, 2017 33.89 33.89 33.52 33.68 258,795 -0.14(-0.41%)
Dec 01, 2017 33.86 34.09 33.47 33.82 204,175 -0.04(-0.12%)
Nov 30, 2017 33.63 34.06 33.61 33.86 251,664 +0.26(+0.77%)
Nov 29, 2017 33.32 33.96 33.13 33.60 239,881 +0.16(+0.48%)
Nov 28, 2017 32.88 33.69 32.88 33.44 239,184 +0.63(+1.92%)
Nov 27, 2017 32.77 33.04 32.61 32.81 475,059 -0.01(-0.03%)
Nov 24, 2017 32.84 32.89 32.58 32.82 93,860 +0.04(+0.12%)
Nov 22, 2017 32.66 32.91 32.56 32.78 198,118 +0.15(+0.46%)
Nov 21, 2017 32.46 32.93 32.35 32.63 316,604 +0.24(+0.74%)
Nov 20, 2017 32.75 32.75 32.32 32.39 208,971 -0.26(-0.80%)
Nov 17, 2017 32.58 32.69 32.12 32.65 311,948 -0.11(-0.34%)
Nov 16, 2017 32.50 32.88 32.45 32.76 219,489 +0.33(+1.02%)
Nov 15, 2017 32.57 32.73 32.30 32.43 333,839 -0.14(-0.43%)
Nov 14, 2017 32.25 32.64 32.17 32.57 259,156 +0.33(+1.02%)
Nov 13, 2017 31.58 32.57 31.58 32.24 349,275 +0.70(+2.22%)
Nov 10, 2017 31.85 31.90 31.50 31.54 252,646 -0.32(-1.00%)
Nov 09, 2017 32.06 32.25 31.82 31.86 279,035 -0.19(-0.59%)
Nov 08, 2017 32.15 32.42 32.01 32.05 455,723 -0.15(-0.47%)
Nov 07, 2017 32.60 32.71 32.15 32.20 419,927 -0.42(-1.29%)
Nov 06, 2017 33.29 33.30 32.58 32.62 328,815 -0.63(-1.89%)
Nov 03, 2017 32.15 33.76 32.14 33.25 305,402 -0.27(-0.81%)
Nov 02, 2017 33.41 33.77 33.28 33.52 148,746 +0.16(+0.48%)
Nov 01, 2017 34.04 34.09 33.29 33.36 194,951 -0.61(-1.80%)
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.