Skip to main content

South Jersey Industries (NY: SJI )

35.00 -0.10 (-0.28%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.39 23.70 23.16 23.68 721,511 +0.28(+1.20%)
Dec 28, 2018 23.60 23.83 23.25 23.40 734,187 -0.11(-0.47%)
Dec 27, 2018 22.97 23.53 22.64 23.51 832,328 +0.55(+2.37%)
Dec 26, 2018 22.86 23.03 22.20 22.97 914,328 +0.15(+0.67%)
Dec 24, 2018 24.14 24.20 22.76 22.82 447,320 -1.46(-6.00%)
Dec 21, 2018 25.18 25.49 24.09 24.27 2,398,229 -0.79(-3.16%)
Dec 20, 2018 24.60 25.18 24.47 25.06 1,205,869 +0.47(+1.91%)
Dec 19, 2018 24.92 25.19 24.32 24.60 1,340,845 -0.20(-0.79%)
Dec 18, 2018 25.16 25.29 24.66 24.79 834,204 -0.30(-1.19%)
Dec 17, 2018 25.89 25.93 24.95 25.09 780,695 -0.66(-2.58%)
Dec 14, 2018 25.77 25.92 25.63 25.75 529,366 +0.02(+0.07%)
Dec 13, 2018 25.91 26.09 25.60 25.74 846,967 -0.19(-0.72%)
Dec 12, 2018 26.09 26.44 25.92 25.93 594,710 -0.07(-0.26%)
Dec 11, 2018 26.15 26.26 25.85 25.99 544,233 -0.06(-0.23%)
Dec 10, 2018 26.40 26.44 25.67 26.05 838,017 -0.27(-1.04%)
Dec 07, 2018 26.38 26.81 26.23 26.33 850,977 +0.04(+0.15%)
Dec 06, 2018 26.21 26.29 25.63 26.29 810,381 +0.12(+0.45%)
Dec 04, 2018 26.66 26.99 26.09 26.17 1,567,120 -0.51(-1.93%)
Dec 03, 2018 26.46 26.77 26.01 26.68 611,837 +0.35(+1.31%)
Nov 30, 2018 25.89 26.41 25.85 26.34 644,476 +0.40(+1.53%)
Nov 29, 2018 26.51 26.53 25.84 25.94 439,619 -0.62(-2.35%)
Nov 28, 2018 26.64 26.73 26.30 26.56 509,734 -0.13(-0.47%)
Nov 27, 2018 26.88 26.99 26.66 26.69 560,118 -0.20(-0.75%)
Nov 26, 2018 26.69 26.94 26.61 26.89 421,376 +0.30(+1.14%)
Nov 23, 2018 26.67 26.77 26.56 26.59 220,117 -0.14(-0.51%)
Nov 21, 2018 26.72 26.72 26.72 0 -0.14(-0.53%)
Nov 20, 2018 27.21 27.50 26.60 26.87 719,784 -0.37(-1.36%)
Nov 19, 2018 26.73 27.32 26.50 27.24 507,801 +0.50(+1.86%)
Nov 16, 2018 26.39 26.74 26.23 26.74 901,319 +0.51(+1.93%)
Nov 15, 2018 26.28 26.38 25.88 26.23 837,487 -0.06(-0.22%)
Nov 14, 2018 26.72 26.85 26.21 26.29 675,432 -0.39(-1.46%)
Nov 13, 2018 26.66 26.96 26.48 26.68 438,561 +0.09(+0.35%)
Nov 12, 2018 27.16 27.31 26.54 26.59 586,105 -0.62(-2.27%)
Nov 09, 2018 27.19 27.51 26.94 27.21 590,927 -0.11(-0.40%)
Nov 08, 2018 26.72 27.64 26.12 27.32 963,155 +0.53(+1.99%)
Nov 07, 2018 26.61 26.89 26.31 26.78 805,339 +0.35(+1.31%)
Nov 06, 2018 26.07 26.54 26.07 26.44 537,920 +0.28(+1.07%)
Nov 05, 2018 25.83 26.27 25.75 26.16 544,391 +0.35(+1.34%)
Nov 02, 2018 25.75 25.88 25.36 25.81 485,371 +0.13(+0.49%)
Nov 01, 2018 24.99 25.69 24.94 25.69 661,588 +0.75(+3.01%)
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.