South Jersey Industries (NY: SJI )

25.75 USD +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 26.75 26.80 26.21 26.21 590,950 -0.44(-1.65%)
Feb 27, 2018 27.61 27.82 26.63 26.65 809,410 -0.86(-3.13%)
Feb 26, 2018 27.40 27.64 26.95 27.51 991,996 +0.36(+1.33%)
Feb 23, 2018 27.64 28.11 26.80 27.15 868,740 +0.81(+3.08%)
Feb 22, 2018 26.34 718,375 +0.23(+0.88%)
Feb 21, 2018 26.67 26.80 26.10 26.11 476,543 -0.44(-1.66%)
Feb 20, 2018 27.04 27.18 26.48 26.55 545,334 -0.59(-2.17%)
Feb 16, 2018 27.14 27.14 27.14 0 +0.58(+2.18%)
Feb 15, 2018 26.49 26.64 26.19 26.56 441,208 +0.17(+0.64%)
Feb 14, 2018 26.52 26.76 26.21 26.39 486,283 -0.34(-1.27%)
Feb 13, 2018 27.14 27.33 26.53 26.73 547,443 -0.65(-2.37%)
Feb 12, 2018 27.24 27.52 26.85 27.38 428,708 +0.15(+0.55%)
Feb 09, 2018 26.60 27.40 26.41 27.23 589,447 +0.69(+2.60%)
Feb 08, 2018 26.65 26.96 26.45 26.54 749,051 -0.20(-0.75%)
Feb 07, 2018 27.04 27.18 26.56 26.74 534,377 -0.34(-1.26%)
Feb 06, 2018 27.28 27.51 26.64 27.08 896,739 -0.86(-3.08%)
Feb 05, 2018 28.65 28.69 27.71 27.94 385,343 -0.79(-2.75%)
Feb 02, 2018 28.63 28.83 28.49 28.73 430,763 +0.04(+0.14%)
Feb 01, 2018 29.44 29.60 28.62 28.69 472,772 -0.75(-2.55%)
Jan 31, 2018 29.30 29.57 29.01 29.44 519,604 +0.21(+0.72%)
Jan 30, 2018 29.09 29.28 29.07 29.23 303,820 +0.08(+0.27%)
Jan 29, 2018 29.37 29.48 29.09 29.15 504,501 -0.34(-1.15%)
Jan 26, 2018 30.05 30.05 29.43 29.49 510,211 -0.53(-1.77%)
Jan 25, 2018 29.67 30.03 29.52 30.02 388,833 +0.30(+1.01%)
Jan 24, 2018 29.97 30.21 29.70 29.72 650,609 -0.22(-0.73%)
Jan 23, 2018 29.49 30.26 29.48 29.94 651,714 +0.63(+2.15%)
Jan 22, 2018 29.12 29.39 29.00 29.31 659,614 +0.02(+0.07%)
Jan 19, 2018 29.43 29.88 29.27 29.29 450,627 -0.21(-0.71%)
Jan 18, 2018 29.95 30.01 29.39 29.50 521,822 -0.50(-1.67%)
Jan 17, 2018 29.72 30.01 29.67 30.00 425,572 +0.40(+1.35%)
Jan 16, 2018 29.77 30.15 29.57 29.60 530,932 -0.11(-0.37%)
Jan 12, 2018 29.71 29.71 29.71 0 +0.06(+0.20%)
Jan 11, 2018 29.25 29.74 29.04 29.65 489,531 +0.52(+1.79%)
Jan 10, 2018 29.96 30.08 29.10 29.13 470,784 -0.98(-3.25%)
Jan 09, 2018 30.33 30.45 30.02 30.11 399,517 -0.40(-1.31%)
Jan 08, 2018 30.00 30.84 29.84 30.51 380,812 -0.17(-0.55%)
Jan 05, 2018 30.89 30.98 30.62 30.68 310,179 -0.19(-0.62%)
Jan 04, 2018 30.78 31.16 30.75 30.87 339,629 +0.08(+0.26%)
Jan 03, 2018 31.20 31.54 30.69 30.79 382,690 -0.37(-1.19%)
Jan 02, 2018 31.23 31.47 30.86 31.16 544,117 -0.07(-0.22%)
Dec 29, 2017 31.23 31.23 31.23 0 -0.02(-0.06%)
Dec 28, 2017 31.20 31.33 30.77 31.25 487,686 +0.11(+0.35%)
Dec 27, 2017 30.95 31.50 30.93 31.14 563,700 +0.36(+1.17%)
Dec 26, 2017 30.97 31.22 30.78 30.78 215,696 -0.22(-0.71%)
Dec 22, 2017 30.77 31.24 30.75 31.00 249,645 +0.19(+0.62%)
Dec 21, 2017 31.03 31.25 30.76 30.81 243,568 -0.32(-1.03%)
Dec 20, 2017 31.00 31.52 30.98 31.13 329,675 +0.10(+0.32%)
Dec 19, 2017 32.08 32.15 31.01 31.03 327,210 -1.04(-3.24%)
Dec 18, 2017 32.58 32.80 31.83 32.07 294,191 -0.27(-0.83%)
Dec 15, 2017 31.50 32.52 31.50 32.34 1,376,668 +0.99(+3.16%)
Dec 14, 2017 32.12 32.12 31.33 31.35 342,069 -0.82(-2.55%)
Dec 13, 2017 32.10 32.53 32.00 32.17 233,703 +0.03(+0.09%)
Dec 12, 2017 32.14 33.03 32.13 32.14 227,136 -0.85(-2.58%)
Dec 11, 2017 32.93 33.00 32.60 32.99 285,812 +0.00(+0.00%)
Dec 08, 2017 33.19 33.27 32.86 32.99 169,483 +0.00(+0.00%)
Dec 07, 2017 33.26 33.50 33.12 210,449 +0.00(+0.00%)
Dec 06, 2017 33.26 33.51 33.02 33.25 217,256 -0.04(-0.12%)
Dec 05, 2017 33.64 33.71 33.23 33.29 385,550 -0.39(-1.16%)
Dec 04, 2017 33.89 33.89 33.52 33.68 258,795 -0.14(-0.41%)
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.