Skip to main content

South Jersey Industries (NY: SJI )

34.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 27.39 27.65 27.19 27.62 751,818 +0.28(+1.01%)
Apr 29, 2019 27.54 27.70 27.25 27.34 583,579 -0.28(-1.00%)
Apr 26, 2019 27.44 27.73 27.39 27.62 353,071 +0.25(+0.91%)
Apr 25, 2019 27.22 27.46 27.09 27.37 341,329 +0.03(+0.09%)
Apr 24, 2019 27.08 27.46 27.01 27.34 351,111 +0.38(+1.40%)
Apr 23, 2019 27.04 27.16 26.79 26.97 555,380 +0.09(+0.32%)
Apr 22, 2019 27.00 27.12 26.77 26.88 646,619 -0.10(-0.38%)
Apr 18, 2019 27.10 27.28 26.97 26.98 374,353 -0.20(-0.73%)
Apr 17, 2019 27.19 27.46 26.91 27.18 817,799 +0.21(+0.80%)
Apr 16, 2019 26.98 27.14 26.84 26.97 539,442 +0.06(+0.22%)
Apr 15, 2019 27.02 27.09 26.85 26.91 486,806 -0.07(-0.26%)
Apr 12, 2019 26.79 27.06 26.72 26.97 777,082 +0.21(+0.80%)
Apr 11, 2019 26.68 26.78 26.53 26.76 710,929 +0.03(+0.10%)
Apr 10, 2019 26.81 27.06 26.63 26.73 801,942 -0.05(-0.19%)
Apr 09, 2019 27.30 27.31 26.78 26.79 505,436 -0.48(-1.77%)
Apr 08, 2019 27.64 27.68 27.22 27.27 677,259 -0.44(-1.58%)
Apr 05, 2019 27.52 27.72 27.29 27.71 952,222 +0.22(+0.81%)
Apr 04, 2019 27.56 27.62 27.35 27.48 491,719 -0.08(-0.28%)
Apr 03, 2019 27.24 27.69 27.08 27.56 447,747 +0.32(+1.17%)
Apr 02, 2019 27.53 27.57 27.14 27.24 1,297,524 -0.32(-1.15%)
Apr 01, 2019 27.51 27.59 27.28 27.56 453,918 -0.02(-0.06%)
Mar 29, 2019 27.88 27.88 27.48 27.58 646,018 -0.26(-0.93%)
Mar 28, 2019 27.71 27.87 27.64 27.83 847,871 +0.16(+0.59%)
Mar 27, 2019 27.61 27.76 27.43 27.67 478,247 +0.12(+0.44%)
Mar 26, 2019 27.39 27.79 27.39 27.55 395,000 +0.15(+0.56%)
Mar 25, 2019 27.22 27.48 26.95 27.40 462,632 +0.14(+0.50%)
Mar 22, 2019 27.28 27.46 27.14 27.26 645,785 +0.05(+0.19%)
Mar 21, 2019 26.79 27.35 26.79 27.21 481,562 +0.34(+1.25%)
Mar 20, 2019 26.69 27.20 26.41 26.87 871,657 +0.16(+0.61%)
Mar 19, 2019 26.60 26.77 26.54 26.71 852,606 +0.04(+0.16%)
Mar 18, 2019 26.31 26.76 26.18 26.66 717,281 +0.29(+1.11%)
Mar 15, 2019 26.73 26.73 26.17 26.37 2,386,604 -0.22(-0.82%)
Mar 14, 2019 26.65 26.82 26.41 26.59 1,087,922 -0.11(-0.41%)
Mar 13, 2019 26.64 26.91 26.57 26.70 915,227 +0.06(+0.22%)
Mar 12, 2019 26.11 26.65 26.08 26.64 743,148 +0.53(+2.02%)
Mar 11, 2019 26.13 26.21 25.90 26.11 796,926 +0.02(+0.07%)
Mar 08, 2019 26.04 26.19 25.88 26.10 806,608 +0.18(+0.69%)
Mar 07, 2019 25.30 25.95 25.30 25.92 999,124 +0.66(+2.60%)
Mar 06, 2019 25.14 25.32 24.95 25.26 549,480 +0.07(+0.27%)
Mar 05, 2019 25.45 25.57 25.18 25.19 624,910 -0.30(-1.17%)
Mar 04, 2019 25.24 25.54 24.66 25.49 1,421,818 +0.29(+1.15%)
Mar 01, 2019 24.62 25.25 24.49 25.20 1,480,934 +0.54(+2.18%)
Feb 28, 2019 25.79 26.16 24.35 24.66 4,445,412 -2.18(-8.12%)
Feb 27, 2019 26.31 26.85 26.28 26.85 463,701 +0.41(+1.55%)
Feb 26, 2019 26.70 26.70 26.40 26.44 583,834 -0.18(-0.67%)
Feb 25, 2019 27.01 27.04 26.48 26.62 606,677 -0.44(-1.64%)
Feb 22, 2019 27.16 27.35 26.96 27.06 559,414 -0.03(-0.13%)
Feb 21, 2019 26.88 27.12 26.80 27.09 540,244 +0.06(+0.22%)
Feb 20, 2019 26.62 27.07 26.47 27.03 579,649 +0.37(+1.41%)
Feb 19, 2019 26.27 26.74 26.27 26.66 369,721 +0.33(+1.26%)
Feb 15, 2019 26.15 26.42 26.10 26.33 474,199 +0.26(+1.01%)
Feb 14, 2019 25.99 26.33 25.84 26.06 681,369 +0.04(+0.16%)
Feb 13, 2019 25.72 26.13 25.72 26.02 525,747 +0.25(+0.96%)
Feb 12, 2019 25.86 26.04 25.62 25.77 646,153 -0.09(-0.33%)
Feb 11, 2019 25.74 25.91 25.59 25.86 800,950 +0.05(+0.20%)
Feb 08, 2019 25.46 25.81 25.36 25.81 574,908 +0.28(+1.10%)
Feb 07, 2019 25.00 25.54 24.76 25.52 511,565 +0.52(+2.08%)
Feb 06, 2019 25.41 25.41 24.78 25.01 428,756 -0.49(-1.91%)
Feb 05, 2019 25.28 25.50 25.12 25.49 397,277 +0.20(+0.77%)
Feb 04, 2019 25.16 25.30 24.99 25.29 471,868 +0.00(+0.00%)
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.