South Jersey Industries (NY: SJI )

24.97 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 19.26 19.50 18.94 19.27 1,117,000 +0.10(+0.52%)
Sep 29, 2020 19.09 19.34 18.91 19.17 744,600 +0.03(+0.16%)
Sep 28, 2020 19.15 19.39 18.94 19.14 589,104 +0.21(+1.11%)
Sep 25, 2020 18.66 18.97 18.55 18.93 1,264,300 +0.22(+1.18%)
Sep 24, 2020 18.38 18.91 18.24 18.71 1,276,675 +0.23(+1.24%)
Sep 23, 2020 19.11 19.36 18.48 18.48 657,185 -0.66(-3.45%)
Sep 22, 2020 19.07 19.40 18.82 19.14 766,451 +0.15(+0.79%)
Sep 21, 2020 18.63 19.01 18.34 18.99 1,267,586 +0.00(+0.00%)
Sep 18, 2020 19.99 20.05 18.92 18.99 3,409,200 -0.94(-4.72%)
Sep 17, 2020 20.10 20.31 19.84 19.93 1,215,396 -0.41(-2.02%)
Sep 16, 2020 20.00 20.65 20.00 20.34 1,344,240 +0.29(+1.45%)
Sep 15, 2020 20.32 20.59 20.00 20.05 584,972 -0.17(-0.84%)
Sep 14, 2020 20.15 20.49 20.15 20.22 776,775 +0.10(+0.50%)
Sep 11, 2020 20.35 20.42 20.03 20.12 847,100 -0.27(-1.32%)
Sep 10, 2020 21.05 21.05 20.23 20.39 937,195 -0.72(-3.41%)
Sep 09, 2020 21.42 21.67 21.02 21.11 973,133 -0.48(-2.22%)
Sep 08, 2020 22.10 22.35 21.57 21.59 779,915 -0.50(-2.26%)
Sep 04, 2020 22.49 22.52 22.00 22.09 891,300 -0.11(-0.50%)
Sep 03, 2020 22.20 22.61 21.95 22.20 1,101,104 +0.10(+0.45%)
Sep 02, 2020 21.88 22.43 21.82 22.10 1,377,345 +0.19(+0.87%)
Sep 01, 2020 22.06 22.12 21.75 21.91 2,372,663 -0.24(-1.08%)
Aug 31, 2020 22.31 22.48 22.00 22.15 1,910,077 -0.15(-0.67%)
Aug 28, 2020 21.88 22.34 21.28 22.30 1,969,000 +0.55(+2.53%)
Aug 27, 2020 22.25 22.68 21.74 21.75 1,301,714 -0.35(-1.58%)
Aug 26, 2020 22.60 22.60 21.66 22.10 5,113,020 -0.59(-2.60%)
Aug 25, 2020 23.38 23.38 22.03 22.69 2,079,255 -0.73(-3.12%)
Aug 24, 2020 23.39 23.66 23.23 23.42 1,080,140 +0.04(+0.17%)
Aug 21, 2020 23.35 23.50 23.03 23.38 792,100 -0.07(-0.30%)
Aug 20, 2020 23.63 23.99 23.45 23.45 600,844 -0.37(-1.55%)
Aug 19, 2020 23.85 24.07 23.73 23.82 687,265 +0.10(+0.42%)
Aug 18, 2020 24.08 24.24 23.63 23.72 527,260 -0.42(-1.74%)
Aug 17, 2020 24.26 24.47 23.96 24.14 762,432 -0.06(-0.25%)
Aug 14, 2020 24.18 24.46 23.87 24.20 548,000 -0.04(-0.17%)
Aug 13, 2020 24.16 24.42 23.87 24.24 490,892 -0.13(-0.53%)
Aug 12, 2020 23.95 24.46 23.87 24.37 1,173,126 +0.67(+2.83%)
Aug 11, 2020 24.19 24.39 23.57 23.70 698,356 -0.22(-0.92%)
Aug 10, 2020 23.98 24.37 23.69 23.92 1,324,100 +0.11(+0.46%)
Aug 07, 2020 23.16 23.92 23.15 23.81 1,310,800 +0.48(+2.06%)
Aug 06, 2020 23.09 23.39 22.80 23.33 901,892 +0.26(+1.13%)
Aug 05, 2020 23.64 23.77 22.94 23.07 1,098,877 -0.34(-1.45%)
Aug 04, 2020 23.08 23.64 23.08 23.41 550,713 +0.24(+1.04%)
Aug 03, 2020 23.28 23.45 22.69 23.17 1,125,291 -0.16(-0.69%)
Jul 31, 2020 23.27 23.73 22.96 23.33 2,144,100 -0.15(-0.64%)
Jul 30, 2020 23.65 23.71 23.22 23.48 427,109 -0.46(-1.92%)
Jul 29, 2020 23.78 24.08 23.47 23.94 1,305,078 +0.13(+0.55%)
Jul 28, 2020 23.17 24.19 23.16 23.81 877,702 +0.47(+2.01%)
Jul 27, 2020 23.67 23.67 23.11 23.34 551,676 -0.38(-1.60%)
Jul 24, 2020 24.34 24.56 23.57 23.72 788,700 -0.50(-2.06%)
Jul 23, 2020 24.02 24.31 23.82 24.22 879,403 +0.09(+0.37%)
Jul 22, 2020 23.21 24.26 23.09 24.13 751,286 +0.70(+2.99%)
Jul 21, 2020 23.21 23.70 23.21 23.43 793,475 +0.36(+1.56%)
Jul 20, 2020 23.50 23.61 22.86 23.07 543,155 -0.56(-2.37%)
Jul 17, 2020 23.46 23.78 23.34 23.63 640,900 +0.20(+0.85%)
Jul 16, 2020 23.29 23.83 23.09 23.43 875,675 +0.09(+0.39%)
Jul 15, 2020 23.80 24.19 23.34 23.34 970,069 +0.06(+0.26%)
Jul 14, 2020 23.29 23.48 22.95 23.28 947,674 +0.04(+0.17%)
Jul 13, 2020 23.40 23.76 22.87 23.24 705,895 -0.03(-0.13%)
Jul 10, 2020 22.74 23.49 22.65 23.27 1,135,500 +0.59(+2.60%)
Jul 09, 2020 23.32 23.32 22.13 22.68 590,024 -0.77(-3.28%)
Jul 08, 2020 23.59 23.64 23.00 23.45 958,766 -0.15(-0.64%)
Jul 07, 2020 23.71 23.85 23.23 23.60 1,188,068 -0.39(-1.63%)
Jul 06, 2020 24.81 25.10 23.81 23.99 886,879 -0.54(-2.20%)
Jul 02, 2020 25.02 25.12 24.29 24.53 890,000 -0.08(-0.33%)
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.