Skip to main content

South Jersey Industries (NY: SJI )

34.64 +0.22 (+0.64%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 25.96 25.96 24.88 24.93 612,571 -1.04(-4.00%)
Oct 30, 2018 25.47 26.03 25.27 25.97 1,062,974 +0.54(+2.12%)
Oct 29, 2018 25.17 25.74 25.17 25.43 500,784 +0.19(+0.74%)
Oct 26, 2018 26.34 26.37 25.07 25.25 806,543 -1.23(-4.65%)
Oct 25, 2018 26.33 26.52 26.05 26.48 734,682 -0.01(-0.03%)
Oct 24, 2018 26.48 26.86 26.12 26.49 1,257,117 +0.26(+1.00%)
Oct 23, 2018 27.04 27.40 26.10 26.23 1,407,901 -1.10(-4.02%)
Oct 22, 2018 29.74 29.92 27.28 27.32 2,083,360 -2.38(-8.01%)
Oct 19, 2018 29.56 30.12 29.45 29.70 664,023 +0.07(+0.23%)
Oct 18, 2018 29.61 30.11 29.52 29.64 881,566 -0.02(-0.06%)
Oct 17, 2018 29.83 29.97 29.38 29.65 534,011 -0.28(-0.93%)
Oct 16, 2018 29.20 30.08 29.06 29.93 469,778 +0.73(+2.49%)
Oct 15, 2018 28.95 29.36 28.93 29.21 427,751 +0.21(+0.73%)
Oct 12, 2018 29.92 29.92 28.70 28.99 740,436 -0.84(-2.83%)
Oct 11, 2018 30.47 30.47 29.81 29.84 718,565 -0.58(-1.91%)
Oct 10, 2018 30.37 31.00 30.29 30.42 471,352 -0.08(-0.25%)
Oct 09, 2018 30.47 30.91 30.32 30.50 541,167 +0.00(+0.00%)
Oct 08, 2018 29.92 30.72 29.92 30.50 458,664 +0.68(+2.26%)
Oct 05, 2018 29.64 30.07 29.59 29.82 698,261 +0.17(+0.57%)
Oct 04, 2018 29.48 29.69 29.36 29.65 362,805 +0.12(+0.40%)
Oct 03, 2018 29.55 29.73 29.45 29.53 440,094 +0.00(+0.00%)
Oct 02, 2018 29.12 29.68 29.12 29.53 419,472 +0.34(+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.