Skip to main content

South Jersey Industries (NY: SJI )

34.26 -0.25 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.42 33.51 33.10 33.12 571,596 -0.28(-0.84%)
May 30, 2018 33.21 33.66 33.11 33.40 532,374 +0.22(+0.66%)
May 29, 2018 33.00 33.36 32.71 33.18 569,021 +0.19(+0.58%)
May 25, 2018 32.99 32.99 32.99 0 +0.35(+1.07%)
May 24, 2018 32.87 32.87 32.48 32.64 490,535 -0.20(-0.61%)
May 23, 2018 32.46 32.87 32.35 32.84 413,362 +0.40(+1.23%)
May 22, 2018 32.44 32.69 32.26 32.44 372,259 +0.04(+0.12%)
May 21, 2018 32.23 32.41 31.97 32.40 584,759 +0.29(+0.90%)
May 18, 2018 32.22 32.45 32.02 32.11 632,781 +0.04(+0.12%)
May 17, 2018 32.42 32.58 32.03 32.07 469,100 -0.31(-0.96%)
May 16, 2018 32.62 32.68 32.21 32.38 737,673 -0.15(-0.46%)
May 15, 2018 32.36 32.61 32.21 32.53 793,507 +0.08(+0.25%)
May 14, 2018 32.71 32.71 32.15 32.45 814,291 -0.17(-0.52%)
May 11, 2018 32.68 32.84 32.48 32.62 773,689 -0.01(-0.03%)
May 10, 2018 32.00 32.71 31.92 32.63 962,420 +0.84(+2.64%)
May 09, 2018 31.94 32.19 31.54 31.79 903,179 +0.12(+0.38%)
May 08, 2018 31.72 31.91 31.03 31.67 1,524,283 +0.52(+1.67%)
May 07, 2018 31.31 31.41 30.95 31.15 759,709 -0.15(-0.48%)
May 04, 2018 30.95 31.53 30.85 31.30 543,835 +0.33(+1.07%)
May 03, 2018 30.84 31.15 30.40 30.97 639,666 +0.01(+0.03%)
May 02, 2018 30.87 30.96 30.62 30.96 1,069,489 +0.15(+0.49%)
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.