South Jersey Industries (NY: SJI )

25.11 USD -0.40 (-1.57%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 27.46 27.82 27.19 27.80 614,700 +0.33(+1.20%)
Dec 28, 2018 27.70 27.96 27.30 27.47 625,500 -0.13(-0.47%)
Dec 27, 2018 26.96 27.62 26.57 27.60 709,112 +0.64(+2.37%)
Dec 26, 2018 26.83 27.03 26.06 26.96 778,973 +0.18(+0.67%)
Dec 24, 2018 28.33 28.40 26.72 26.78 381,100 -1.71(-6.00%)
Dec 21, 2018 29.56 29.92 28.27 28.49 2,043,200 -0.93(-3.16%)
Dec 20, 2018 28.87 29.55 28.72 29.42 1,027,355 +0.55(+1.91%)
Dec 19, 2018 29.25 29.57 28.54 28.87 1,142,349 -0.23(-0.79%)
Dec 18, 2018 29.53 29.69 28.95 29.10 710,710 -0.35(-1.19%)
Dec 17, 2018 30.39 30.44 29.29 29.45 665,123 -0.78(-2.58%)
Dec 14, 2018 30.25 30.42 30.08 30.23 451,000 +0.02(+0.07%)
Dec 13, 2018 30.41 30.62 30.05 30.21 721,584 -0.22(-0.72%)
Dec 12, 2018 30.62 31.03 30.42 30.43 506,671 -0.08(-0.26%)
Dec 11, 2018 30.69 30.82 30.34 30.51 463,666 -0.07(-0.23%)
Dec 10, 2018 30.99 31.03 30.13 30.58 713,959 -0.32(-1.04%)
Dec 07, 2018 30.96 31.47 30.79 30.90 725,000 -0.24(-0.77%)
Dec 06, 2018 31.05 31.14 30.36 31.14 684,040 +0.14(+0.45%)
Dec 04, 2018 31.59 31.98 30.91 31.00 1,322,800 -0.61(-1.93%)
Dec 03, 2018 31.35 31.72 30.81 31.61 516,450 +0.41(+1.31%)
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%)
Nov 01, 2018 29.60 30.44 29.54 30.43 558,444 +0.89(+3.01%)
Oct 31, 2018 30.75 30.75 29.48 29.54 517,069 -1.23(-4.00%)
Oct 30, 2018 30.18 30.84 29.94 30.77 897,253 +0.64(+2.12%)
Oct 29, 2018 29.82 30.49 29.82 30.13 422,710 +0.22(+0.74%)
Oct 26, 2018 31.20 31.24 29.70 29.91 680,800 -1.46(-4.65%)
Oct 25, 2018 31.19 31.42 30.86 31.37 620,143 -0.01(-0.03%)
Oct 24, 2018 31.37 31.82 30.95 31.38 1,061,128 +0.31(+1.00%)
Oct 23, 2018 32.03 32.46 30.92 31.07 1,188,404 -1.30(-4.02%)
Oct 22, 2018 35.23 35.45 32.32 32.37 1,758,557 -2.82(-8.01%)
Oct 19, 2018 35.02 35.68 34.89 35.19 560,500 +0.08(+0.23%)
Oct 18, 2018 35.08 35.67 34.97 35.11 744,127 -0.02(-0.06%)
Oct 17, 2018 35.34 35.50 34.81 35.13 450,757 -0.33(-0.93%)
Oct 16, 2018 34.59 35.64 34.43 35.46 396,538 +0.86(+2.49%)
Oct 15, 2018 34.30 34.78 34.27 34.60 361,063 +0.25(+0.73%)
Oct 12, 2018 35.45 35.45 34.00 34.35 625,000 -1.00(-2.83%)
Oct 11, 2018 36.10 36.10 35.32 35.35 606,538 -0.69(-1.91%)
Oct 10, 2018 35.98 36.72 35.89 36.04 397,867 -0.09(-0.25%)
Oct 09, 2018 36.10 36.62 35.92 36.13 456,797 +0.00(+0.00%)
Oct 08, 2018 35.45 36.39 35.45 36.13 387,157 +0.80(+2.26%)
Oct 05, 2018 35.11 35.62 35.05 35.33 589,400 +0.20(+0.57%)
Oct 04, 2018 34.92 35.17 34.78 35.13 306,243 +0.14(+0.40%)
Oct 03, 2018 35.01 35.22 34.89 34.99 371,482 +0.00(+0.00%)
Oct 02, 2018 34.50 35.16 34.50 34.99 354,075 +0.40(+1.16%)
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.