Skip to main content

South Jersey Industries (NY: SJI )

34.64 +0.22 (+0.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.34 27.97 28.02 735,085 -0.28(-0.98%)
Jun 28, 2018 28.19 28.55 28.05 28.29 616,223 +0.19(+0.69%)
Jun 27, 2018 28.01 28.24 27.73 28.10 824,635 +0.04(+0.15%)
Jun 26, 2018 28.15 28.43 28.04 28.06 674,150 -0.28(-0.97%)
Jun 25, 2018 27.64 28.55 27.64 28.34 1,711,059 +0.60(+2.17%)
Jun 22, 2018 27.74 28.09 27.52 27.73 3,074,630 +0.01(+0.03%)
Jun 21, 2018 27.41 27.92 27.35 27.73 2,117,489 +0.31(+1.13%)
Jun 20, 2018 27.11 27.52 26.85 27.42 1,981,173 +0.43(+1.58%)
Jun 19, 2018 26.44 27.03 26.44 26.99 1,684,894 +0.59(+2.25%)
Jun 18, 2018 25.88 26.44 25.52 26.39 1,468,767 +0.44(+1.68%)
Jun 15, 2018 26.00 25.40 25.96 2,566,887 +0.56(+2.21%)
Jun 14, 2018 25.09 25.40 24.92 25.40 1,724,713 +0.41(+1.64%)
Jun 13, 2018 25.24 25.45 24.92 24.99 1,639,581 -0.27(-1.06%)
Jun 12, 2018 24.98 25.40 24.88 25.26 1,453,145 +0.28(+1.11%)
Jun 11, 2018 25.24 25.45 24.84 24.98 1,622,388 -0.23(-0.90%)
Jun 08, 2018 25.45 25.68 25.11 25.21 906,267 -0.09(-0.36%)
Jun 07, 2018 25.62 25.71 25.07 25.30 2,194,082 -0.30(-1.17%)
Jun 06, 2018 25.58 25.60 1,041,895 -0.81(-3.08%)
Jun 05, 2018 26.97 26.97 26.29 26.41 883,838 -0.55(-2.03%)
Jun 04, 2018 27.15 27.25 26.83 26.96 797,305 -0.13(-0.49%)
Jun 01, 2018 27.45 27.45 27.02 27.09 699,652 -0.38(-1.39%)
May 31, 2018 27.72 27.79 27.45 27.47 689,138 -0.23(-0.84%)
May 30, 2018 27.55 27.92 27.46 27.70 641,851 +0.18(+0.66%)
May 29, 2018 27.37 27.67 27.13 27.52 686,034 +0.16(+0.58%)
May 25, 2018 27.36 27.36 27.36 0 +0.29(+1.07%)
May 24, 2018 27.26 27.26 26.94 27.07 591,408 -0.17(-0.61%)
May 23, 2018 26.92 27.26 26.83 27.24 498,365 +0.33(+1.23%)
May 22, 2018 26.91 27.11 26.76 26.91 448,810 +0.03(+0.12%)
May 21, 2018 26.73 26.88 26.52 26.87 705,008 +0.24(+0.90%)
May 18, 2018 26.72 26.92 26.56 26.63 762,905 +0.03(+0.12%)
May 17, 2018 26.89 27.02 26.57 26.60 565,565 -0.26(-0.96%)
May 16, 2018 27.06 27.11 26.72 26.86 889,367 -0.12(-0.46%)
May 15, 2018 26.84 27.05 26.72 26.98 956,683 +0.07(+0.25%)
May 14, 2018 27.13 27.13 26.67 26.92 981,741 -0.14(-0.52%)
May 11, 2018 27.11 27.24 26.94 27.06 932,790 -0.01(-0.03%)
May 10, 2018 26.54 27.13 26.48 27.06 1,160,331 +0.70(+2.64%)
May 09, 2018 26.49 26.70 26.16 26.37 1,088,908 +0.10(+0.38%)
May 08, 2018 26.31 26.47 25.74 26.27 1,837,736 +0.43(+1.67%)
May 07, 2018 25.97 26.05 25.67 25.84 915,935 -0.12(-0.48%)
May 04, 2018 25.67 26.15 25.59 25.96 655,669 +0.27(+1.07%)
May 03, 2018 25.58 25.84 25.21 25.69 771,206 +0.01(+0.03%)
May 02, 2018 25.60 25.68 25.40 25.68 1,289,418 +0.12(+0.49%)
May 01, 2018 25.70 25.89 25.41 25.55 1,695,797 -0.07(-0.29%)
Apr 30, 2018 25.65 25.70 25.42 25.63 1,159,316 -0.01(-0.03%)
Apr 27, 2018 25.35 25.77 25.20 25.64 1,223,359 +0.29(+1.15%)
Apr 26, 2018 25.21 25.35 24.93 25.35 1,105,740 +0.27(+1.06%)
Apr 25, 2018 25.42 25.53 24.94 25.08 1,015,731 -0.36(-1.43%)
Apr 24, 2018 25.37 25.59 24.95 25.45 2,514,812 +0.24(+0.95%)
Apr 23, 2018 25.03 25.23 24.79 25.21 1,775,181 +0.31(+1.23%)
Apr 20, 2018 24.78 25.08 24.57 24.90 2,544,283 +0.17(+0.67%)
Apr 19, 2018 25.07 25.17 24.67 24.73 9,607,225 -0.24(-0.96%)
Apr 18, 2018 24.47 25.28 24.32 24.97 3,258,738 -0.48(-1.89%)
Apr 17, 2018 25.40 25.60 25.27 25.46 817,904 +0.15(+0.59%)
Apr 16, 2018 24.78 25.51 24.70 25.31 561,807 +0.56(+2.28%)
Apr 13, 2018 24.72 24.80 24.53 24.74 372,944 +0.17(+0.71%)
Apr 12, 2018 25.12 25.20 24.46 24.57 830,421 -0.57(-2.28%)
Apr 11, 2018 24.99 25.34 24.97 25.14 587,256 +0.09(+0.36%)
Apr 10, 2018 25.20 25.20 24.92 25.05 780,514 +0.17(+0.70%)
Apr 09, 2018 24.84 25.10 24.50 24.87 959,906 +0.06(+0.23%)
Apr 06, 2018 24.44 25.07 24.30 24.82 1,440,921 +0.34(+1.39%)
Apr 05, 2018 23.71 24.49 23.52 24.48 866,529 +0.80(+3.36%)
Apr 04, 2018 23.41 23.94 23.37 23.68 579,315 +0.12(+0.53%)
Apr 03, 2018 23.15 23.70 23.02 23.56 760,784 +0.49(+2.12%)
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.