Skip to main content

South Jersey Industries (NY: SJI )

34.11 -0.83 (-2.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 28.84 29.18 28.77 29.14 920,934 +0.28(+0.98%)
Dec 30, 2019 28.40 28.89 28.40 28.86 920,561 +0.40(+1.40%)
Dec 27, 2019 28.52 28.59 28.32 28.46 699,018 +0.09(+0.31%)
Dec 26, 2019 28.45 28.56 28.25 28.37 413,962 +0.01(+0.03%)
Dec 24, 2019 28.53 28.60 28.26 28.37 256,204 -0.18(-0.62%)
Dec 23, 2019 28.61 28.71 28.30 28.54 1,095,193 -0.02(-0.06%)
Dec 20, 2019 28.94 29.14 28.41 28.56 3,088,379 -0.54(-1.85%)
Dec 19, 2019 28.86 29.23 28.78 29.10 904,591 +0.19(+0.67%)
Dec 18, 2019 28.45 29.04 28.30 28.90 1,072,079 +0.52(+1.84%)
Dec 17, 2019 28.11 28.41 27.98 28.38 1,057,930 +0.27(+0.94%)
Dec 16, 2019 27.61 28.14 27.57 28.12 558,213 +0.49(+1.79%)
Dec 13, 2019 27.76 27.83 27.56 27.62 784,571 -0.08(-0.29%)
Dec 12, 2019 27.79 28.16 27.65 27.70 676,768 -0.15(-0.54%)
Dec 11, 2019 27.33 27.89 27.26 27.85 475,676 +0.51(+1.87%)
Dec 10, 2019 27.09 27.34 27.02 27.34 420,668 +0.21(+0.78%)
Dec 09, 2019 27.30 27.37 26.93 27.13 705,228 +0.00(+0.02%)
Dec 06, 2019 26.94 27.51 26.84 27.12 639,356 +0.29(+1.08%)
Dec 05, 2019 26.63 26.88 26.61 26.84 594,140 +0.13(+0.49%)
Dec 04, 2019 26.70 26.97 26.63 26.70 1,021,791 +0.04(+0.16%)
Dec 03, 2019 27.09 27.24 26.65 26.66 592,793 -0.53(-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.