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 (%)
Jul 31, 2018 33.47 33.99 33.38 33.93 480,380 +0.54(+1.62%)
Jul 30, 2018 33.46 33.76 33.26 33.39 317,892 -0.13(-0.39%)
Jul 27, 2018 33.77 33.95 33.23 33.52 374,000 -0.28(-0.83%)
Jul 26, 2018 33.63 34.17 33.63 33.80 409,319 +0.33(+0.99%)
Jul 25, 2018 33.86 33.86 33.46 33.47 358,175 -0.13(-0.39%)
Jul 24, 2018 33.52 33.73 33.09 33.60 536,131 +0.00(+0.00%)
Jul 23, 2018 33.71 33.81 33.32 33.60 323,335 -0.13(-0.39%)
Jul 20, 2018 33.91 33.97 33.48 33.73 744,479 -0.14(-0.41%)
Jul 19, 2018 33.11 33.99 33.02 33.87 424,274 +0.45(+1.35%)
Jul 18, 2018 33.59 33.65 33.08 33.42 334,417 -0.27(-0.80%)
Jul 17, 2018 33.84 34.12 33.62 33.69 385,163 -0.11(-0.33%)
Jul 16, 2018 33.74 33.86 33.32 33.80 611,021 +0.15(+0.45%)
Jul 13, 2018 34.18 34.23 33.55 33.65 350,336 -0.45(-1.32%)
Jul 12, 2018 34.46 34.46 33.93 34.10 455,587 -0.39(-1.13%)
Jul 11, 2018 34.51 34.74 34.41 34.49 433,017 +0.01(+0.03%)
Jul 10, 2018 33.90 34.62 33.71 34.48 510,690 +0.60(+1.77%)
Jul 09, 2018 35.30 35.30 33.75 33.88 980,548 -1.39(-3.94%)
Jul 06, 2018 35.05 35.44 34.88 35.27 574,820 +0.31(+0.89%)
Jul 05, 2018 34.25 35.00 34.06 34.96 724,822 +0.79(+2.31%)
Jul 03, 2018 34.17 34.17 34.17 0 +0.21(+0.62%)
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.