South Jersey Industries (NY: SJI )

25.11 USD -1.12 (-4.27%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 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%)
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.