South Jersey Industries (NY: SJI )

24.62 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 30.67 31.29 30.63 31.20 544,000 +0.47(+1.53%)
Nov 29, 2018 31.41 31.43 30.62 30.73 371,081 -0.74(-2.35%)
Nov 28, 2018 31.56 31.67 31.16 31.47 430,265 -0.15(-0.47%)
Nov 27, 2018 31.85 31.97 31.58 31.62 472,794 -0.24(-0.75%)
Nov 26, 2018 31.62 31.91 31.53 31.86 355,682 +0.36(+1.14%)
Nov 23, 2018 31.60 31.72 31.46 31.50 185,800 -0.16(-0.51%)
Nov 21, 2018 31.66 31.66 31.66 0 -0.17(-0.53%)
Nov 20, 2018 32.23 32.58 31.51 31.83 607,567 -0.44(-1.36%)
Nov 19, 2018 31.67 32.37 31.39 32.27 428,633 +0.59(+1.86%)
Nov 16, 2018 31.27 31.68 31.07 31.68 760,800 +0.60(+1.93%)
Nov 15, 2018 31.13 31.25 30.66 31.08 706,920 -0.07(-0.22%)
Nov 14, 2018 31.66 31.81 31.05 31.15 570,130 -0.46(-1.46%)
Nov 13, 2018 31.58 31.94 31.37 31.61 370,188 +0.11(+0.35%)
Nov 12, 2018 32.18 32.35 31.44 31.50 494,729 -0.73(-2.26%)
Nov 09, 2018 32.21 32.59 31.91 32.23 498,800 -0.13(-0.40%)
Nov 08, 2018 31.66 32.74 30.95 32.36 812,996 +0.63(+1.99%)
Nov 07, 2018 31.53 31.86 31.17 31.73 679,784 +0.41(+1.31%)
Nov 06, 2018 30.88 31.44 30.88 31.32 454,057 +0.33(+1.06%)
Nov 05, 2018 30.60 31.12 30.51 30.99 459,519 +0.41(+1.34%)
Nov 02, 2018 30.51 30.66 30.04 30.58 409,700 +0.15(+0.49%)
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.