Skip to main content

South Jersey Industries (NY: SJI )

34.95 +0.31 (+0.91%)
Streaming Delayed Price Updated: 3:49 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 25.41 25.58 25.18 25.42 480,174 +0.00(+0.00%)
Dec 30, 2021 25.27 25.50 25.21 25.42 527,362 +0.22(+0.89%)
Dec 29, 2021 25.07 25.23 24.88 25.20 475,085 +0.25(+1.01%)
Dec 28, 2021 25.07 25.28 24.89 24.95 383,847 -0.22(-0.89%)
Dec 27, 2021 25.11 25.19 24.82 25.17 454,727 +0.06(+0.23%)
Dec 23, 2021 25.20 25.29 25.06 25.11 507,555 +0.05(+0.19%)
Dec 22, 2021 24.72 25.07 24.49 25.06 622,610 +0.41(+1.66%)
Dec 21, 2021 24.74 25.18 24.53 24.65 670,760 -0.05(-0.20%)
Dec 20, 2021 24.42 24.71 24.06 24.70 700,491 +0.12(+0.48%)
Dec 17, 2021 24.39 24.78 24.34 24.59 1,434,441 +0.07(+0.28%)
Dec 16, 2021 24.58 24.79 24.33 24.52 629,304 +0.04(+0.16%)
Dec 15, 2021 23.87 24.58 23.87 24.48 749,648 +0.71(+2.99%)
Dec 14, 2021 24.05 24.30 23.73 23.77 1,260,495 -0.36(-1.49%)
Dec 13, 2021 23.84 24.32 23.75 24.13 1,016,677 +0.16(+0.65%)
Dec 10, 2021 24.10 24.14 23.82 23.97 517,968 +0.00(+0.00%)
Dec 09, 2021 24.01 24.15 23.77 23.97 569,176 -0.06(-0.24%)
Dec 08, 2021 23.77 24.18 23.74 24.03 697,682 +0.39(+1.67%)
Dec 07, 2021 23.69 23.91 23.46 23.64 809,802 +0.05(+0.20%)
Dec 06, 2021 23.26 23.78 23.18 23.59 1,132,058 +0.62(+2.68%)
Dec 03, 2021 22.72 23.01 22.62 22.97 442,888 +0.31(+1.36%)
Dec 02, 2021 22.76 23.04 22.60 22.67 725,698 +0.07(+0.30%)
Dec 01, 2021 22.94 23.52 22.58 22.60 854,045 +0.01(+0.04%)
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%)
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.