Skip to main content

South Jersey Industries (NY: SJI )

34.97 +0.33 (+0.94%)
Streaming Delayed Price Updated: 3:35 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.61 22.91 22.24 22.59 1,356,856 -0.32(-1.39%)
Nov 29, 2021 22.87 23.20 22.75 22.91 917,515 -0.43(-1.85%)
Nov 26, 2021 23.33 23.48 23.06 23.34 598,680 -0.36(-1.50%)
Nov 24, 2021 23.55 23.88 23.48 23.69 493,597 +0.07(+0.28%)
Nov 23, 2021 23.57 23.94 23.46 23.63 832,113 +0.19(+0.82%)
Nov 22, 2021 23.35 23.87 23.17 23.44 887,026 +0.14(+0.62%)
Nov 19, 2021 23.07 23.36 22.96 23.29 716,368 +0.13(+0.58%)
Nov 18, 2021 23.61 23.21 23.05 23.16 1,248,452 -0.58(-2.43%)
Nov 17, 2021 23.55 23.98 23.55 23.73 1,768,322 +0.16(+0.69%)
Nov 16, 2021 23.59 23.80 23.46 23.57 2,083,891 -0.02(-0.08%)
Nov 15, 2021 23.32 23.92 23.26 23.59 1,176,071 +0.37(+1.61%)
Nov 12, 2021 22.92 23.54 22.79 23.21 1,830,056 +0.37(+1.60%)
Nov 11, 2021 22.45 22.87 22.37 22.85 1,183,070 +0.49(+2.19%)
Nov 10, 2021 22.11 22.36 1,412,195 +0.26(+1.17%)
Nov 09, 2021 21.95 22.22 21.83 22.10 858,795 +0.13(+0.61%)
Nov 08, 2021 21.88 21.99 21.49 21.96 1,183,901 +0.16(+0.75%)
Nov 05, 2021 21.57 21.85 21.42 21.80 1,285,930 +0.35(+1.61%)
Nov 04, 2021 22.02 22.18 21.45 21.46 1,469,127 -0.72(-3.25%)
Nov 03, 2021 21.79 22.24 21.74 22.18 946,810 +0.38(+1.76%)
Nov 02, 2021 22.75 22.80 21.69 21.79 1,038,535 -0.87(-3.86%)
Nov 01, 2021 22.13 22.75 22.23 22.67 1,546,201 +0.79(+3.60%)
Oct 29, 2021 21.53 21.95 21.46 21.88 12,536,038 +0.37(+1.70%)
Oct 28, 2021 21.49 21.68 21.22 21.51 1,297,476 -0.04(-0.18%)
Oct 27, 2021 21.62 21.67 21.15 21.55 1,575,204 -0.08(-0.36%)
Oct 26, 2021 21.92 21.58 21.63 1,279,966 -0.30(-1.36%)
Oct 25, 2021 22.07 22.07 21.36 21.93 1,646,184 -0.12(-0.57%)
Oct 22, 2021 22.08 22.20 21.87 22.05 1,133,747 +0.01(+0.04%)
Oct 21, 2021 21.81 22.10 21.74 22.04 1,282,672 +0.24(+1.10%)
Oct 20, 2021 21.48 22.06 21.48 21.80 841,005 +0.26(+1.20%)
Oct 19, 2021 21.03 21.55 20.94 21.54 730,366 +0.58(+2.75%)
Oct 18, 2021 21.34 21.34 20.83 20.96 989,059 -0.23(-1.09%)
Oct 15, 2021 21.87 21.96 21.20 21.20 1,369,246 -0.55(-2.52%)
Oct 14, 2021 21.70 21.92 21.60 21.74 864,405 +0.16(+0.76%)
Oct 13, 2021 21.78 21.87 21.45 21.58 852,389 -0.20(-0.93%)
Oct 12, 2021 21.45 21.96 21.38 21.78 770,985 +0.27(+1.25%)
Oct 11, 2021 21.87 21.88 21.48 21.51 643,950 -0.16(-0.75%)
Oct 08, 2021 21.83 21.89 21.58 21.68 928,325 -0.09(-0.40%)
Oct 07, 2021 21.52 21.93 21.43 21.76 1,424,912 +0.23(+1.07%)
Oct 06, 2021 21.28 21.54 20.91 21.53 894,959 +0.12(+0.58%)
Oct 05, 2021 21.33 21.46 21.10 21.41 1,395,229 +0.04(+0.18%)
Oct 04, 2021 20.70 21.55 20.67 21.37 2,013,698 +0.94(+4.61%)
Oct 01, 2021 20.59 20.68 19.95 20.43 2,627,617 -0.01(-0.05%)
Sep 30, 2021 21.10 21.11 20.44 20.44 995,148 -0.63(-3.01%)
Sep 29, 2021 20.75 21.20 20.57 21.07 777,969 +0.38(+1.86%)
Sep 28, 2021 20.99 21.03 20.38 20.69 1,308,506 -0.23(-1.10%)
Sep 27, 2021 21.02 21.50 20.85 20.92 1,383,207 +0.01(+0.05%)
Sep 24, 2021 21.34 21.48 20.86 20.91 1,131,577 -0.50(-2.33%)
Sep 23, 2021 21.55 21.87 21.36 21.41 616,974 -0.17(-0.80%)
Sep 22, 2021 21.72 21.92 21.53 21.58 602,767 -0.01(-0.04%)
Sep 21, 2021 21.98 22.13 21.56 21.59 458,825 -0.24(-1.10%)
Sep 20, 2021 21.69 21.96 21.53 21.83 618,591 -0.04(-0.18%)
Sep 17, 2021 22.15 22.20 21.85 21.87 1,884,116 -0.20(-0.91%)
Sep 16, 2021 22.30 22.36 21.69 22.07 1,194,729 -0.12(-0.56%)
Sep 15, 2021 22.32 22.49 22.15 22.20 1,746,780 -0.12(-0.56%)
Sep 14, 2021 22.93 22.93 22.16 22.32 628,665 -0.41(-1.82%)
Sep 13, 2021 22.81 22.95 22.49 22.73 532,324 +0.05(+0.21%)
Sep 10, 2021 23.03 23.09 22.59 22.69 1,195,425 -0.35(-1.50%)
Sep 09, 2021 23.42 23.42 23.01 23.03 661,730 -0.37(-1.59%)
Sep 08, 2021 23.12 23.47 23.07 23.40 648,516 +0.27(+1.15%)
Sep 07, 2021 23.52 23.52 23.14 23.14 479,218 -0.31(-1.34%)
Sep 03, 2021 23.70 23.84 23.34 23.45 462,114 -0.40(-1.67%)
Sep 02, 2021 23.75 23.97 23.66 23.85 952,554 +0.10(+0.44%)
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.