Skip to main content

South Jersey Industries (NY: SJI )

33.08 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 33.16 33.32 32.71 33.08 945,459 -0.04(-0.12%)
Sep 26, 2022 33.52 33.55 33.11 33.12 992,805 -0.48(-1.43%)
Sep 23, 2022 34.02 34.18 33.59 33.60 1,343,294 -0.54(-1.58%)
Sep 22, 2022 34.10 34.19 33.93 34.14 358,303 +0.01(+0.03%)
Sep 21, 2022 34.31 34.40 34.11 34.13 476,759 -0.10(-0.29%)
Sep 20, 2022 34.07 34.29 34.01 34.23 1,012,391 -0.03(-0.09%)
Sep 19, 2022 33.68 34.28 33.61 34.26 528,946 +0.44(+1.30%)
Sep 16, 2022 33.91 33.91 33.66 33.82 1,548,518 -0.11(-0.32%)
Sep 15, 2022 34.07 34.17 33.85 33.93 533,868 -0.19(-0.56%)
Sep 14, 2022 34.52 34.53 34.05 34.12 1,282,624 -0.40(-1.16%)
Sep 13, 2022 34.50 34.55 34.47 34.52 704,846 -0.06(-0.17%)
Sep 12, 2022 34.40 34.66 34.39 34.58 928,484 +0.19(+0.55%)
Sep 09, 2022 34.45 34.49 34.23 34.39 531,465 -0.05(-0.15%)
Sep 08, 2022 34.20 34.45 34.02 34.44 597,046 +0.06(+0.17%)
Sep 07, 2022 33.98 34.48 33.92 34.38 573,783 +0.45(+1.33%)
Sep 06, 2022 33.89 34.09 33.82 33.93 811,878 +0.04(+0.12%)
Sep 02, 2022 33.94 34.04 33.81 33.89 484,689 +0.07(+0.21%)
Sep 01, 2022 33.72 34.02 33.72 33.82 603,027 -0.03(-0.09%)
Aug 31, 2022 33.98 33.99 33.18 33.85 1,175,943 -0.13(-0.38%)
Aug 30, 2022 34.06 34.10 33.92 33.98 570,480 -0.16(-0.47%)
Aug 29, 2022 34.00 34.16 33.95 34.14 512,875 +0.13(+0.38%)
Aug 26, 2022 34.15 34.23 33.97 34.01 342,238 -0.19(-0.56%)
Aug 25, 2022 34.05 34.36 33.99 34.20 409,010 +0.17(+0.50%)
Aug 24, 2022 33.93 34.13 33.90 34.03 731,688 +0.13(+0.38%)
Aug 23, 2022 34.05 34.14 33.85 33.90 555,707 -0.17(-0.50%)
Aug 22, 2022 34.32 34.38 34.06 34.07 532,701 -0.28(-0.82%)
Aug 19, 2022 34.48 34.54 34.32 34.35 631,871 -0.16(-0.46%)
Aug 18, 2022 34.52 34.59 34.45 34.51 699,382 -0.03(-0.09%)
Aug 17, 2022 34.42 34.54 34.30 34.54 518,117 +0.09(+0.26%)
Aug 16, 2022 34.40 34.51 34.25 34.45 468,665 +0.01(+0.03%)
Aug 15, 2022 34.26 34.49 34.13 34.44 526,318 +0.16(+0.47%)
Aug 12, 2022 34.32 34.35 34.03 34.28 602,153 -0.01(-0.03%)
Aug 11, 2022 34.40 34.50 34.24 34.29 756,550 -0.07(-0.20%)
Aug 10, 2022 34.34 34.60 34.23 34.36 848,560 +0.10(+0.29%)
Aug 09, 2022 34.30 34.43 34.05 34.26 635,343 +0.00(+0.00%)
Aug 08, 2022 34.50 34.63 34.26 34.26 774,477 -0.25(-0.72%)
Aug 05, 2022 34.44 34.67 34.41 34.51 674,202 -0.06(-0.17%)
Aug 04, 2022 34.53 34.67 34.31 34.57 1,490,119 +0.01(+0.03%)
Aug 03, 2022 34.36 34.68 34.20 34.56 871,171 +0.15(+0.44%)
Aug 02, 2022 34.58 34.61 34.37 34.41 719,618 -0.15(-0.43%)
Aug 01, 2022 34.40 34.67 34.28 34.56 774,244 +0.28(+0.82%)
Jul 29, 2022 34.40 34.54 34.27 34.28 2,800,550 -0.12(-0.35%)
Jul 28, 2022 34.24 34.46 34.15 34.40 497,702 +0.15(+0.44%)
Jul 27, 2022 34.10 34.30 33.92 34.25 756,382 +0.05(+0.15%)
Jul 26, 2022 34.15 34.23 34.04 34.20 522,066 +0.03(+0.09%)
Jul 25, 2022 33.95 34.20 33.94 34.17 738,951 +0.22(+0.65%)
Jul 22, 2022 33.90 33.97 33.73 33.95 488,872 +0.15(+0.44%)
Jul 21, 2022 33.81 33.95 33.65 33.80 764,298 -0.12(-0.35%)
Jul 20, 2022 33.99 34.06 33.82 33.92 905,588 -0.08(-0.24%)
Jul 19, 2022 33.99 34.05 33.95 34.00 539,635 +0.06(+0.18%)
Jul 18, 2022 33.96 34.03 33.86 33.94 435,851 -0.01(-0.03%)
Jul 15, 2022 33.95 34.05 33.78 33.95 587,763 +0.16(+0.47%)
Jul 14, 2022 33.80 33.87 33.70 33.79 356,913 -0.05(-0.15%)
Jul 13, 2022 33.85 33.98 33.84 33.84 361,978 -0.11(-0.32%)
Jul 12, 2022 33.92 33.99 33.85 33.95 399,964 +0.08(+0.24%)
Jul 11, 2022 33.81 33.98 33.77 33.87 427,732 +0.10(+0.30%)
Jul 08, 2022 34.02 34.05 33.76 33.77 706,118 -0.29(-0.85%)
Jul 07, 2022 34.22 34.33 34.00 34.06 631,281 -0.30(-0.87%)
Jul 06, 2022 34.14 34.36 33.89 34.36 803,928 +0.20(+0.59%)
Jul 05, 2022 34.11 34.22 33.70 34.16 1,248,935 +0.00(+0.00%)
Jul 01, 2022 34.19 34.23 33.97 34.16 516,711 +0.02(+0.06%)
Jun 30, 2022 33.81 34.15 33.71 34.14 624,902 +0.28(+0.83%)
Jun 29, 2022 33.89 33.94 33.70 33.86 676,877 +0.02(+0.06%)
Jun 28, 2022 34.02 34.11 33.80 33.84 606,018 -0.13(-0.38%)
Jun 27, 2022 34.12 34.28 33.93 33.97 538,619 -0.02(-0.06%)
Jun 24, 2022 34.20 34.42 33.91 33.99 3,251,461 -0.08(-0.23%)
Jun 23, 2022 34.47 34.69 34.03 34.07 957,166 -0.33(-0.96%)
Jun 22, 2022 34.21 34.52 34.21 34.40 679,198 +0.01(+0.03%)
Jun 21, 2022 34.14 34.50 34.06 34.39 1,679,311 +0.19(+0.56%)
Jun 17, 2022 34.00 34.23 33.52 34.20 3,405,006 +0.44(+1.30%)
Jun 16, 2022 33.67 33.94 33.33 33.76 1,352,310 -0.03(-0.09%)
Jun 15, 2022 33.64 34.01 33.62 33.79 1,173,210 +0.15(+0.45%)
Jun 14, 2022 33.56 33.76 33.37 33.64 1,308,816 +0.11(+0.33%)
Jun 13, 2022 33.91 33.99 33.44 33.53 1,606,031 -0.53(-1.56%)
Jun 10, 2022 34.08 34.30 33.96 34.06 766,949 -0.14(-0.41%)
Jun 09, 2022 34.54 34.55 34.17 34.20 1,082,359 -0.46(-1.33%)
Jun 08, 2022 34.63 34.68 34.44 34.66 880,206 +0.04(+0.12%)
Jun 07, 2022 34.69 34.69 34.41 34.62 721,574 -0.03(-0.09%)
Jun 06, 2022 34.74 34.74 34.48 34.65 669,146 -0.04(-0.12%)
Jun 03, 2022 34.68 34.77 34.33 34.69 544,279 -0.03(-0.09%)
Jun 02, 2022 34.54 34.79 34.48 34.72 749,279 +0.12(+0.35%)
Jun 01, 2022 34.95 34.95 34.47 34.60 792,531 -0.25(-0.72%)
May 31, 2022 34.50 34.90 34.43 34.85 823,366 +0.25(+0.72%)
May 27, 2022 34.50 34.67 34.45 34.60 586,564 +0.10(+0.29%)
May 26, 2022 34.64 34.69 34.48 34.50 593,710 -0.08(-0.23%)
May 25, 2022 34.39 34.72 34.36 34.58 629,185 +0.18(+0.52%)
May 24, 2022 34.33 34.48 33.95 34.40 739,897 -0.04(-0.12%)
May 23, 2022 34.30 34.62 34.17 34.44 799,458 +0.16(+0.47%)
May 20, 2022 34.16 34.31 33.78 34.28 999,676 +0.21(+0.62%)
May 19, 2022 34.05 34.45 33.98 34.07 1,038,303 -0.03(-0.09%)
May 18, 2022 33.91 34.14 33.67 34.10 1,324,718 +0.42(+1.25%)
May 17, 2022 33.53 33.72 33.25 33.68 2,146,281 +0.30(+0.90%)
May 16, 2022 33.46 33.59 33.36 33.38 1,254,476 -0.02(-0.06%)
May 13, 2022 33.59 33.63 32.85 33.40 1,793,986 -0.18(-0.54%)
May 12, 2022 33.50 33.60 33.05 33.58 1,104,168 +0.19(+0.57%)
May 11, 2022 33.90 33.95 33.39 33.39 1,111,482 -0.51(-1.50%)
May 10, 2022 33.73 34.06 33.71 33.90 1,885,054 +0.31(+0.92%)
May 09, 2022 34.19 34.21 33.39 33.59 2,043,302 -0.72(-2.10%)
May 06, 2022 34.15 34.35 34.10 34.31 894,636 +0.13(+0.38%)
May 05, 2022 34.35 34.35 34.05 34.18 1,051,863 -0.26(-0.75%)
May 04, 2022 34.20 34.44 34.11 34.44 1,066,881 +0.34(+1.00%)
May 03, 2022 34.34 34.35 34.07 34.10 1,969,162 -0.06(-0.18%)
May 02, 2022 34.34 34.35 34.09 34.16 980,611 -0.03(-0.09%)
Apr 29, 2022 34.31 34.42 34.15 34.19 6,577,258 -0.23(-0.67%)
Apr 28, 2022 34.25 34.45 34.14 34.42 1,183,529 +0.26(+0.76%)
Apr 27, 2022 34.30 34.48 34.09 34.16 1,285,115 -0.11(-0.32%)
Apr 26, 2022 34.26 34.31 34.17 34.27 970,950 -0.03(-0.09%)
Apr 25, 2022 34.50 34.55 34.05 34.30 2,053,778 -0.14(-0.41%)
Apr 22, 2022 34.53 34.65 34.44 34.44 939,609 -0.06(-0.17%)
Apr 21, 2022 34.57 34.50 34.50 1,396,711 -0.06(-0.17%)
Apr 20, 2022 34.56 34.62 34.52 34.56 1,489,546 +0.06(+0.17%)
Apr 19, 2022 34.53 34.57 34.47 34.50 927,602 +0.01(+0.03%)
Apr 18, 2022 34.50 34.61 34.45 34.49 1,972,366 -0.07(-0.20%)
Apr 14, 2022 34.63 34.64 34.52 34.56 456,352 +0.01(+0.03%)
Apr 13, 2022 34.60 34.66 34.52 34.55 878,760 -0.08(-0.23%)
Apr 12, 2022 34.50 34.66 34.43 34.63 1,000,210 +0.23(+0.67%)
Apr 11, 2022 34.47 34.57 34.40 34.40 695,406 -0.07(-0.20%)
Apr 08, 2022 34.45 34.54 34.43 34.47 932,093 +0.01(+0.03%)
Apr 07, 2022 34.49 34.49 34.35 34.46 959,327 +0.06(+0.17%)
Apr 06, 2022 34.46 34.59 34.30 34.40 1,220,501 -0.06(-0.17%)
Apr 05, 2022 34.92 35.03 34.39 34.46 1,700,605 -0.30(-0.86%)
Apr 04, 2022 34.53 34.95 34.35 34.76 1,521,958 -0.09(-0.26%)
Apr 01, 2022 34.55 34.85 34.38 34.85 1,629,839 +0.30(+0.87%)
Mar 31, 2022 34.40 34.57 34.34 34.55 927,005 +0.14(+0.41%)
Mar 30, 2022 34.44 34.59 34.41 34.41 1,645,831 -0.04(-0.12%)
Mar 29, 2022 34.21 34.72 34.15 34.45 1,647,200 +0.32(+0.94%)
Mar 28, 2022 34.12 34.27 34.01 34.13 558,570 -0.01(-0.03%)
Mar 25, 2022 33.95 34.17 33.81 34.14 1,086,904 +0.13(+0.38%)
Mar 24, 2022 33.93 34.01 33.78 34.01 496,073 +0.10(+0.29%)
Mar 23, 2022 33.88 34.07 33.70 33.91 827,121 -0.03(-0.09%)
Mar 22, 2022 34.06 34.07 33.59 33.94 1,602,307 -0.03(-0.09%)
Mar 21, 2022 34.08 34.26 33.87 33.97 1,767,629 -0.04(-0.12%)
Mar 18, 2022 34.53 34.60 34.01 34.01 3,100,339 -0.39(-1.13%)
Mar 17, 2022 34.51 34.57 34.31 34.40 1,395,456 -0.18(-0.52%)
Mar 16, 2022 34.33 34.58 34.01 34.58 2,626,995 +0.26(+0.76%)
Mar 15, 2022 34.39 34.51 34.24 34.32 1,348,000 -0.27(-0.78%)
Mar 14, 2022 34.81 34.93 34.31 34.59 2,371,053 -0.27(-0.77%)
Mar 11, 2022 35.10 35.32 34.82 34.86 1,036,131 -0.28(-0.80%)
Mar 10, 2022 35.00 35.24 35.14 1,442,431 +0.09(+0.26%)
Mar 09, 2022 34.81 35.07 34.72 35.05 2,489,143 +0.29(+0.83%)
Mar 08, 2022 34.90 34.90 34.56 34.76 1,669,396 -0.07(-0.20%)
Mar 07, 2022 34.69 34.93 34.52 34.83 2,345,985 +0.23(+0.66%)
Mar 04, 2022 34.49 34.82 34.20 34.60 1,444,408 +0.05(+0.14%)
Mar 03, 2022 34.35 34.61 34.25 34.55 2,409,515 +0.27(+0.79%)
Mar 02, 2022 34.00 34.30 33.82 34.28 2,020,360 +0.28(+0.82%)
Mar 01, 2022 33.86 34.27 33.62 34.00 4,091,451 +0.07(+0.21%)
Feb 28, 2022 33.01 34.02 32.91 33.93 2,873,598 +0.82(+2.48%)
Feb 25, 2022 32.63 33.27 32.86 33.11 4,547,739 +0.27(+0.82%)
Feb 24, 2022 32.30 33.46 31.31 32.84 13,680,553 +9.36(+39.86%)
Feb 23, 2022 23.88 23.91 23.42 23.48 938,870 -0.29(-1.22%)
Feb 22, 2022 23.37 23.84 23.14 23.77 892,660 +0.42(+1.80%)
Feb 18, 2022 23.35 0 -0.39(-1.64%)
Feb 17, 2022 23.72 23.98 23.40 23.74 991,344 -0.31(-1.29%)
Feb 16, 2022 24.00 24.18 23.64 24.05 1,239,709 -0.05(-0.21%)
Feb 15, 2022 24.73 24.97 24.00 24.10 986,368 -0.41(-1.67%)
Feb 14, 2022 24.44 24.61 24.12 24.51 773,645 +0.16(+0.66%)
Feb 11, 2022 24.54 24.91 24.17 24.35 826,561 -0.06(-0.25%)
Feb 10, 2022 24.77 25.07 24.29 24.41 724,425 -0.65(-2.59%)
Feb 09, 2022 25.00 25.16 24.95 25.06 755,763 +0.30(+1.21%)
Feb 08, 2022 24.78 24.93 24.64 24.76 658,252 +0.03(+0.12%)
Feb 07, 2022 24.90 24.98 24.64 24.73 1,950,062 -0.22(-0.88%)
Feb 04, 2022 24.96 25.17 24.51 24.95 631,553 -0.15(-0.60%)
Feb 03, 2022 25.09 25.10 602,646 -0.13(-0.52%)
Feb 02, 2022 25.26 25.41 25.00 25.23 740,932 -0.08(-0.32%)
Feb 01, 2022 25.02 25.47 24.76 25.31 1,056,729 +0.29(+1.16%)
Jan 31, 2022 24.50 25.55 25.02 7,065,654 +0.40(+1.62%)
Jan 28, 2022 24.31 24.65 24.13 24.62 1,112,005 +0.25(+1.03%)
Jan 27, 2022 24.50 25.05 24.22 24.37 994,452 +0.02(+0.08%)
Jan 26, 2022 24.58 24.78 24.05 24.35 1,286,350 -0.04(-0.16%)
Jan 25, 2022 24.15 24.59 23.91 24.39 1,265,042 -0.07(-0.29%)
Jan 24, 2022 24.32 24.69 23.75 24.46 1,135,713 +0.08(+0.33%)
Jan 21, 2022 24.71 24.91 24.37 24.38 906,458 -0.44(-1.77%)
Jan 20, 2022 25.10 25.43 24.79 24.82 933,164 -0.47(-1.86%)
Jan 19, 2022 25.93 25.96 25.28 25.29 708,576 -0.50(-1.94%)
Jan 18, 2022 26.03 26.16 25.43 25.79 873,264 -0.24(-0.92%)
Jan 14, 2022 26.03 0 +0.51(+2.00%)
Jan 13, 2022 25.44 25.69 25.39 25.52 524,688 +0.07(+0.28%)
Jan 12, 2022 25.60 25.71 25.37 25.45 691,008 -0.17(-0.66%)
Jan 11, 2022 26.02 26.04 25.08 25.62 1,111,649 -0.28(-1.08%)
Jan 10, 2022 26.13 26.27 25.79 25.90 867,953 -0.14(-0.54%)
Jan 07, 2022 25.61 26.31 25.27 26.04 1,124,870 +0.37(+1.44%)
Jan 06, 2022 26.02 26.02 25.61 25.67 843,292 -0.18(-0.70%)
Jan 05, 2022 26.30 26.48 25.79 25.85 1,267,887 -0.48(-1.82%)
Jan 04, 2022 26.41 26.74 26.23 26.33 994,935 +0.04(+0.15%)
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.