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%)
Dec 02, 2019 27.19 27.30 27.01 27.19 460,328 -0.16(-0.58%)
Nov 29, 2019 27.39 27.54 27.21 27.34 296,142 -0.03(-0.10%)
Nov 27, 2019 27.16 27.50 27.12 27.37 629,758 +0.23(+0.84%)
Nov 26, 2019 27.08 27.25 26.87 27.14 674,102 +0.26(+0.98%)
Nov 25, 2019 26.77 27.12 26.76 26.88 523,800 +0.14(+0.52%)
Nov 22, 2019 26.61 26.81 26.43 26.74 370,748 +0.21(+0.79%)
Nov 21, 2019 26.40 26.57 26.26 26.53 574,867 +0.13(+0.50%)
Nov 20, 2019 26.41 26.65 26.28 26.40 682,589 -0.12(-0.46%)
Nov 19, 2019 26.56 26.86 26.43 26.52 494,785 +0.01(+0.03%)
Nov 18, 2019 26.50 26.76 26.43 26.51 354,521 +0.06(+0.23%)
Nov 15, 2019 26.74 26.87 26.38 26.45 472,433 -0.30(-1.11%)
Nov 14, 2019 26.87 27.05 26.71 26.75 550,378 +0.01(+0.03%)
Nov 13, 2019 26.07 26.79 26.07 26.74 659,470 +0.58(+2.21%)
Nov 12, 2019 26.11 26.37 25.98 26.16 489,370 -0.06(-0.23%)
Nov 11, 2019 26.40 26.57 26.21 26.22 360,734 -0.25(-0.96%)
Nov 08, 2019 26.72 26.86 26.26 26.48 607,593 -0.37(-1.37%)
Nov 07, 2019 27.35 27.90 26.31 26.84 1,109,563 -0.41(-1.51%)
Nov 06, 2019 27.42 27.61 27.20 27.26 427,178 -0.04(-0.13%)
Nov 05, 2019 27.43 27.73 27.16 27.29 815,251 -0.18(-0.67%)
Nov 04, 2019 28.19 28.26 27.35 27.47 702,378 -0.67(-2.36%)
Nov 01, 2019 28.16 28.32 27.99 28.14 372,119 -0.01(-0.03%)
Oct 31, 2019 28.00 28.17 27.75 28.15 422,631 +0.18(+0.66%)
Oct 30, 2019 27.98 28.01 27.73 27.96 283,104 +0.01(+0.03%)
Oct 29, 2019 27.92 28.03 27.82 27.96 319,138 +0.04(+0.13%)
Oct 28, 2019 28.05 28.31 27.87 27.92 277,809 -0.21(-0.75%)
Oct 25, 2019 28.14 28.17 27.91 28.13 277,975 +0.11(+0.37%)
Oct 24, 2019 28.09 28.18 27.90 28.03 343,580 +0.02(+0.06%)
Oct 23, 2019 28.37 28.37 27.97 28.01 391,861 -0.18(-0.62%)
Oct 22, 2019 28.25 28.46 28.15 28.18 454,011 -0.11(-0.40%)
Oct 21, 2019 28.20 28.38 28.17 28.30 275,297 +0.21(+0.75%)
Oct 18, 2019 28.00 28.28 27.87 28.09 436,786 +0.02(+0.06%)
Oct 17, 2019 27.57 28.15 27.57 28.07 466,013 +0.46(+1.65%)
Oct 16, 2019 27.76 28.01 27.57 27.61 492,736 -0.18(-0.63%)
Oct 15, 2019 28.09 28.26 27.76 27.79 556,741 -0.27(-0.97%)
Oct 14, 2019 28.45 28.69 27.99 28.06 313,738 -0.45(-1.57%)
Oct 11, 2019 28.42 29.05 28.35 28.51 874,144 +0.19(+0.68%)
Oct 10, 2019 28.52 28.66 28.23 28.31 341,182 -0.17(-0.58%)
Oct 09, 2019 28.45 28.56 28.21 28.48 395,687 +0.20(+0.71%)
Oct 08, 2019 28.53 28.68 28.19 28.28 438,056 -0.32(-1.13%)
Oct 07, 2019 28.17 28.72 28.03 28.60 443,030 +0.32(+1.11%)
Oct 04, 2019 28.10 28.30 27.92 28.29 295,913 +0.26(+0.94%)
Oct 03, 2019 27.94 28.03 27.57 28.03 481,834 +0.11(+0.38%)
Oct 02, 2019 28.34 28.34 27.44 27.92 789,914 -0.33(-1.18%)
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.