South Jersey Industries (NY: SJI )

24.77 USD -0.22 (-0.88%)
Official Closing Price Updated: 7:58 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 33.86 33.41 33.47 615,355 -0.33(-0.98%)
Jun 28, 2018 33.67 34.10 33.51 33.80 515,853 +0.23(+0.69%)
Jun 27, 2018 33.46 33.74 33.13 33.57 690,319 +0.05(+0.15%)
Jun 26, 2018 33.63 33.96 33.49 33.52 564,345 -0.33(-0.97%)
Jun 25, 2018 33.02 34.11 33.02 33.85 1,432,362 +0.72(+2.17%)
Jun 22, 2018 33.14 33.56 32.88 33.13 2,573,835 +0.01(+0.03%)
Jun 21, 2018 32.74 33.35 32.68 33.12 1,772,593 +0.37(+1.13%)
Jun 20, 2018 32.38 32.87 32.07 32.75 1,658,480 +0.51(+1.58%)
Jun 19, 2018 31.59 32.29 31.59 32.24 1,410,459 +0.71(+2.25%)
Jun 18, 2018 30.92 31.59 30.49 31.53 1,229,535 +0.52(+1.68%)
Jun 15, 2018 31.06 30.34 31.01 2,148,793 +0.67(+2.21%)
Jun 14, 2018 29.97 30.34 29.77 30.34 1,443,792 +0.49(+1.64%)
Jun 13, 2018 30.15 30.40 29.76 29.85 1,372,527 -0.32(-1.06%)
Jun 12, 2018 29.84 30.34 29.72 30.17 1,216,457 +0.33(+1.11%)
Jun 11, 2018 30.15 30.40 29.67 29.84 1,358,134 -0.27(-0.90%)
Jun 08, 2018 30.40 30.68 30.00 30.11 758,655 -0.39(-1.28%)
Jun 07, 2018 30.89 31.00 30.22 30.50 1,819,849 -0.36(-1.17%)
Jun 06, 2018 30.84 30.86 864,185 -0.98(-3.08%)
Jun 05, 2018 32.52 32.52 31.70 31.84 733,087 -0.66(-2.03%)
Jun 04, 2018 32.73 32.85 32.35 32.50 661,313 -0.16(-0.49%)
Jun 01, 2018 33.09 33.10 32.58 32.66 580,316 -0.46(-1.39%)
May 31, 2018 33.42 33.51 33.10 33.12 571,596 -0.28(-0.84%)
May 30, 2018 33.21 33.66 33.11 33.40 532,374 +0.22(+0.66%)
May 29, 2018 33.00 33.36 32.71 33.18 569,021 +0.19(+0.58%)
May 25, 2018 32.99 32.99 32.99 0 +0.35(+1.07%)
May 24, 2018 32.87 32.87 32.48 32.64 490,535 -0.20(-0.61%)
May 23, 2018 32.46 32.87 32.35 32.84 413,362 +0.40(+1.23%)
May 22, 2018 32.44 32.69 32.26 32.44 372,259 +0.04(+0.12%)
May 21, 2018 32.23 32.41 31.97 32.40 584,759 +0.29(+0.90%)
May 18, 2018 32.22 32.45 32.02 32.11 632,781 +0.04(+0.12%)
May 17, 2018 32.42 32.58 32.03 32.07 469,100 -0.31(-0.96%)
May 16, 2018 32.62 32.68 32.21 32.38 737,673 -0.15(-0.46%)
May 15, 2018 32.36 32.61 32.21 32.53 793,507 +0.08(+0.25%)
May 14, 2018 32.71 32.71 32.15 32.45 814,291 -0.17(-0.52%)
May 11, 2018 32.68 32.84 32.48 32.62 773,689 -0.01(-0.03%)
May 10, 2018 32.00 32.71 31.92 32.63 962,420 +0.84(+2.64%)
May 09, 2018 31.94 32.19 31.54 31.79 903,179 +0.12(+0.38%)
May 08, 2018 31.72 31.92 31.03 31.67 1,524,283 +0.52(+1.67%)
May 07, 2018 31.31 31.41 30.95 31.15 759,709 -0.15(-0.48%)
May 04, 2018 30.95 31.53 30.85 31.30 543,835 +0.33(+1.07%)
May 03, 2018 30.84 31.15 30.40 30.97 639,666 +0.01(+0.03%)
May 02, 2018 30.87 30.96 30.62 30.96 1,069,489 +0.15(+0.49%)
May 01, 2018 30.99 31.21 30.64 30.81 1,406,554 -0.09(-0.29%)
Apr 30, 2018 30.92 30.98 30.65 30.90 961,578 -0.01(-0.03%)
Apr 27, 2018 30.56 31.07 30.38 30.91 1,014,697 +0.35(+1.15%)
Apr 26, 2018 30.40 30.56 30.06 30.56 917,140 +0.32(+1.06%)
Apr 25, 2018 30.65 30.78 30.07 30.24 842,483 -0.44(-1.43%)
Apr 24, 2018 30.59 30.85 30.08 30.68 2,085,874 +0.29(+0.95%)
Apr 23, 2018 30.18 30.42 29.89 30.39 1,472,398 +0.37(+1.23%)
Apr 20, 2018 29.87 30.24 29.62 30.02 2,110,318 +0.20(+0.67%)
Apr 19, 2018 30.23 30.34 29.74 29.82 7,968,570 -0.29(-0.96%)
Apr 18, 2018 29.50 30.48 29.32 30.11 2,702,912 -0.58(-1.89%)
Apr 17, 2018 30.62 30.87 30.47 30.69 678,399 +0.18(+0.59%)
Apr 16, 2018 29.87 30.75 29.78 30.51 465,983 +0.68(+2.28%)
Apr 13, 2018 29.80 29.90 29.57 29.83 309,333 +0.21(+0.71%)
Apr 12, 2018 30.29 30.38 29.49 29.62 688,781 -0.69(-2.28%)
Apr 11, 2018 30.13 30.55 30.11 30.31 487,091 +0.11(+0.36%)
Apr 10, 2018 30.38 30.38 30.04 30.20 647,386 +0.21(+0.70%)
Apr 09, 2018 29.95 30.26 29.54 29.99 796,180 +0.07(+0.23%)
Apr 06, 2018 29.46 30.22 29.30 29.92 1,195,151 +0.41(+1.39%)
Apr 05, 2018 28.58 29.53 28.36 29.51 718,730 +0.96(+3.36%)
Apr 04, 2018 28.22 28.86 28.18 28.55 480,505 +0.15(+0.53%)
Apr 03, 2018 27.91 28.57 27.75 28.40 631,021 +0.59(+2.12%)
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.