Skip to main content

South Jersey Industries (NY: SJI )

35.00 -0.10 (-0.28%)
Streaming Delayed Price Updated: 1:32 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.79 23.79 22.12 22.38 1,282,927 -1.56(-6.51%)
Mar 30, 2020 22.42 24.11 21.88 23.94 1,194,297 +1.70(+7.65%)
Mar 27, 2020 22.15 23.25 20.85 22.24 1,216,286 -0.79(-3.42%)
Mar 26, 2020 21.24 23.26 20.99 23.02 948,649 +1.81(+8.52%)
Mar 25, 2020 19.76 22.46 19.20 21.22 1,761,481 +1.42(+7.19%)
Mar 24, 2020 18.85 19.88 17.81 19.79 2,316,934 +1.78(+9.89%)
Mar 23, 2020 20.41 20.62 17.56 18.01 1,727,880 -2.44(-11.95%)
Mar 20, 2020 24.15 24.33 20.38 20.45 2,142,911 -3.49(-14.58%)
Mar 19, 2020 23.89 24.97 22.94 23.95 2,564,281 +0.14(+0.60%)
Mar 18, 2020 22.85 24.23 21.74 23.80 2,550,280 -0.40(-1.66%)
Mar 17, 2020 20.85 24.46 19.98 24.21 1,904,884 +3.94(+19.46%)
Mar 16, 2020 19.45 20.76 18.57 20.26 1,597,142 -1.46(-6.71%)
Mar 13, 2020 21.51 21.88 20.11 21.72 1,530,666 +1.39(+6.82%)
Mar 12, 2020 21.22 22.25 19.81 20.33 1,347,868 -2.26(-10.01%)
Mar 11, 2020 22.95 23.10 21.69 22.60 1,222,105 -1.04(-4.41%)
Mar 10, 2020 23.35 23.89 22.18 23.64 1,146,146 +0.87(+3.84%)
Mar 09, 2020 23.42 24.87 22.56 22.76 1,195,750 -2.07(-8.33%)
Mar 06, 2020 24.20 25.05 23.85 24.83 1,435,947 -0.11(-0.46%)
Mar 05, 2020 25.06 25.44 24.61 24.95 1,294,816 -0.68(-2.66%)
Mar 04, 2020 25.36 26.43 25.36 25.63 1,761,714 +0.58(+2.33%)
Mar 03, 2020 25.45 25.94 24.78 25.04 1,063,564 -0.38(-1.49%)
Mar 02, 2020 24.01 25.42 23.99 25.42 1,331,233 +1.52(+6.36%)
Feb 28, 2020 25.35 25.47 23.49 23.90 2,120,028 -2.00(-7.71%)
Feb 27, 2020 27.08 27.92 25.86 25.90 1,242,796 -1.53(-5.57%)
Feb 26, 2020 28.47 28.54 27.31 27.43 1,451,727 -0.94(-3.30%)
Feb 25, 2020 29.04 29.10 28.32 28.37 1,224,498 -0.67(-2.31%)
Feb 24, 2020 29.07 29.24 28.71 29.04 635,953 -0.31(-1.05%)
Feb 21, 2020 29.15 29.54 29.05 29.35 1,050,961 +0.25(+0.85%)
Feb 20, 2020 28.54 29.14 28.54 29.10 702,602 +0.50(+1.76%)
Feb 19, 2020 28.54 28.82 28.45 28.60 515,321 +0.05(+0.19%)
Feb 18, 2020 28.55 28.79 28.51 28.54 795,543 -0.08(-0.28%)
Feb 14, 2020 28.40 28.67 28.37 28.62 509,580 +0.34(+1.19%)
Feb 13, 2020 27.97 28.29 27.84 28.29 601,403 +0.27(+0.95%)
Feb 12, 2020 28.21 28.22 27.92 28.02 658,041 -0.08(-0.28%)
Feb 11, 2020 27.85 28.22 27.85 28.10 531,048 +0.32(+1.14%)
Feb 10, 2020 27.96 28.03 27.54 27.78 697,223 -0.12(-0.44%)
Feb 07, 2020 28.44 28.47 27.78 27.91 769,180 -0.44(-1.56%)
Feb 06, 2020 28.51 28.68 28.26 28.35 948,726 -0.08(-0.28%)
Feb 05, 2020 28.22 28.82 28.07 28.43 1,076,291 +0.21(+0.75%)
Feb 04, 2020 27.90 28.48 27.77 28.22 1,334,190 +0.42(+1.49%)
Feb 03, 2020 27.22 27.83 27.12 27.80 1,399,740 +0.58(+2.14%)
Jan 31, 2020 27.58 27.75 26.94 27.22 10,530,319 -0.43(-1.57%)
Jan 30, 2020 27.40 27.77 27.23 27.65 1,292,935 +0.13(+0.48%)
Jan 29, 2020 28.36 28.38 27.33 27.52 1,576,534 -0.92(-3.23%)
Jan 28, 2020 28.81 29.24 28.38 28.44 1,214,619 -0.36(-1.26%)
Jan 27, 2020 28.02 29.04 27.84 28.80 1,983,650 +0.99(+3.56%)
Jan 24, 2020 28.38 28.52 27.67 27.81 868,878 -0.56(-1.96%)
Jan 23, 2020 28.01 28.37 27.85 28.37 1,000,676 +0.34(+1.20%)
Jan 22, 2020 28.00 28.24 27.91 28.03 889,807 -0.04(-0.16%)
Jan 21, 2020 28.09 28.27 27.88 28.07 817,078 -0.06(-0.22%)
Jan 17, 2020 28.18 28.22 28.01 28.14 822,594 +0.02(+0.06%)
Jan 16, 2020 27.99 28.20 27.84 28.12 563,013 +0.23(+0.82%)
Jan 15, 2020 27.69 28.00 27.69 27.89 666,634 +0.24(+0.86%)
Jan 14, 2020 28.03 28.06 27.59 27.65 659,378 -0.40(-1.42%)
Jan 13, 2020 27.43 28.16 27.43 28.05 757,351 +0.54(+1.96%)
Jan 10, 2020 27.31 27.67 27.18 27.51 679,214 +0.19(+0.68%)
Jan 09, 2020 27.39 27.60 27.26 27.32 704,730 -0.22(-0.80%)
Jan 08, 2020 27.26 27.61 26.95 27.54 1,078,014 -0.37(-1.33%)
Jan 07, 2020 28.43 28.56 27.78 27.92 768,646 -0.56(-1.96%)
Jan 06, 2020 28.62 28.84 28.45 28.47 815,065 -0.22(-0.77%)
Jan 03, 2020 28.52 28.85 28.52 28.69 759,335 +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.