Skip to main content

South Jersey Industries (NY: SJI )

33.08 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 31.05 31.59 30.84 31.55 616,200 +0.51(+1.64%)
May 30, 2019 31.50 31.64 30.89 31.04 468,019 -0.51(-1.62%)
May 29, 2019 31.92 32.06 31.41 31.55 705,560 -0.39(-1.22%)
May 28, 2019 32.60 32.62 31.94 31.94 725,175 -0.61(-1.87%)
May 24, 2019 32.55 32.78 32.46 32.55 665,200 -0.04(-0.12%)
May 23, 2019 33.16 33.18 32.49 32.59 853,704 -0.63(-1.90%)
May 22, 2019 33.16 33.33 33.01 33.22 306,463 +0.10(+0.30%)
May 21, 2019 33.17 33.37 33.02 33.12 273,982 +0.01(+0.03%)
May 20, 2019 33.43 33.65 33.00 33.11 250,715 -0.38(-1.13%)
May 17, 2019 33.39 33.71 33.36 33.49 677,300 -0.03(-0.09%)
May 16, 2019 33.06 33.53 32.98 33.52 641,567 +0.37(+1.12%)
May 15, 2019 33.04 33.20 32.91 33.15 457,673 +0.08(+0.24%)
May 14, 2019 33.04 33.23 32.92 33.07 535,908 +0.06(+0.18%)
May 13, 2019 32.50 33.01 32.42 33.01 768,267 +0.39(+1.20%)
May 10, 2019 32.04 32.62 31.94 32.62 1,235,600 +0.67(+2.10%)
May 09, 2019 31.98 32.56 31.54 31.95 757,541 +0.26(+0.82%)
May 08, 2019 31.77 32.13 31.55 31.69 678,754 -0.05(-0.16%)
May 07, 2019 32.10 32.25 31.52 31.74 482,994 -0.50(-1.55%)
May 06, 2019 32.15 32.51 32.12 32.24 806,692 -0.06(-0.19%)
May 03, 2019 31.81 32.50 31.81 32.30 635,800 +0.57(+1.80%)
May 02, 2019 31.82 32.08 31.61 31.73 323,065 -0.21(-0.66%)
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.