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 30, 2020 22.18 22.75 22.09 22.60 764,588 +0.39(+1.75%)
Jun 29, 2020 21.75 22.27 21.52 22.21 877,797 +0.82(+3.85%)
Jun 26, 2020 21.43 21.88 21.26 21.39 2,491,716 -0.18(-0.84%)
Jun 25, 2020 21.68 21.73 20.98 21.57 5,920,543 -0.29(-1.32%)
Jun 24, 2020 21.81 22.12 21.52 21.86 826,047 -0.20(-0.90%)
Jun 23, 2020 22.65 22.74 21.71 22.06 860,964 -0.25(-1.13%)
Jun 22, 2020 22.25 22.59 21.85 22.31 542,736 +0.00(+0.00%)
Jun 19, 2020 22.94 23.08 22.30 22.31 1,064,166 -0.43(-1.91%)
Jun 18, 2020 22.55 22.94 22.44 22.74 536,565 -0.12(-0.51%)
Jun 17, 2020 23.60 23.61 22.54 22.86 565,033 -0.79(-3.33%)
Jun 16, 2020 23.75 24.19 23.14 23.65 582,848 +0.87(+3.81%)
Jun 15, 2020 21.92 23.27 21.65 22.78 731,446 +0.12(+0.52%)
Jun 12, 2020 23.61 23.61 21.94 22.66 626,357 -0.06(-0.28%)
Jun 11, 2020 24.08 24.08 22.63 22.72 636,566 -2.07(-8.35%)
Jun 10, 2020 25.18 25.38 24.67 24.80 633,472 -0.61(-2.38%)
Jun 09, 2020 25.98 25.98 25.18 25.40 482,990 -0.86(-3.29%)
Jun 08, 2020 25.67 26.36 25.67 26.26 742,252 +0.72(+2.80%)
Jun 05, 2020 25.75 26.52 25.50 25.55 714,266 +0.41(+1.64%)
Jun 04, 2020 25.31 25.35 24.84 25.14 454,889 -0.44(-1.71%)
Jun 03, 2020 25.42 26.00 25.39 25.58 484,365 +0.54(+2.15%)
Jun 02, 2020 25.48 25.58 24.85 25.04 542,139 -0.15(-0.60%)
Jun 01, 2020 25.50 25.74 24.99 25.19 572,180 -0.20(-0.78%)
May 29, 2020 24.82 25.54 24.65 25.39 1,201,652 +0.20(+0.78%)
May 28, 2020 26.17 26.17 25.12 25.19 746,990 -0.46(-1.78%)
May 27, 2020 25.20 25.79 25.13 25.65 629,748 +0.63(+2.50%)
May 26, 2020 25.23 25.70 24.90 25.02 461,327 +0.56(+2.31%)
May 22, 2020 24.34 24.47 23.88 24.46 420,695 +0.25(+1.04%)
May 21, 2020 24.58 24.79 24.18 24.21 423,195 -0.40(-1.64%)
May 20, 2020 24.18 24.81 24.08 24.61 692,319 +0.74(+3.11%)
May 19, 2020 24.55 24.66 23.84 23.87 492,202 -0.97(-3.89%)
May 18, 2020 24.02 25.07 24.02 24.83 1,083,819 +1.71(+7.39%)
May 15, 2020 22.99 23.19 22.41 23.12 978,793 +0.03(+0.12%)
May 14, 2020 22.46 23.13 21.85 23.10 757,277 +0.13(+0.58%)
May 13, 2020 23.39 23.61 22.28 22.96 748,754 -0.64(-2.73%)
May 12, 2020 24.54 24.67 23.61 23.61 837,252 -0.91(-3.72%)
May 11, 2020 24.93 25.20 23.79 24.52 1,100,010 -0.75(-2.98%)
May 08, 2020 24.19 25.31 24.19 25.27 838,710 +1.54(+6.49%)
May 07, 2020 23.31 24.13 23.10 23.73 809,540 +0.94(+4.12%)
May 06, 2020 23.85 23.99 22.78 22.79 760,129 -1.07(-4.50%)
May 05, 2020 24.28 24.44 23.84 23.87 721,954 +0.13(+0.57%)
May 04, 2020 23.45 24.03 23.26 23.73 919,980 -0.13(-0.56%)
May 01, 2020 25.04 25.31 23.39 23.87 1,392,450 -1.73(-6.75%)
Apr 30, 2020 26.08 26.28 25.38 25.59 3,532,592 -0.93(-3.51%)
Apr 29, 2020 27.08 27.08 26.07 26.52 1,030,098 +0.18(+0.68%)
Apr 28, 2020 26.40 26.67 25.66 26.35 853,753 +0.55(+2.12%)
Apr 27, 2020 25.07 26.26 24.98 25.80 1,036,877 +0.90(+3.59%)
Apr 24, 2020 24.41 24.97 24.18 24.90 1,089,496 +0.51(+2.09%)
Apr 23, 2020 24.30 24.77 23.67 24.39 912,002 +0.03(+0.11%)
Apr 22, 2020 24.27 24.66 23.75 24.37 923,494 +0.66(+2.79%)
Apr 21, 2020 22.65 23.92 22.47 23.70 844,379 +0.52(+2.24%)
Apr 20, 2020 22.76 23.45 22.68 23.19 891,626 +0.00(+0.00%)
Apr 17, 2020 23.28 23.77 22.80 23.19 723,314 +0.42(+1.85%)
Apr 16, 2020 22.40 22.82 22.06 22.76 769,065 +0.31(+1.40%)
Apr 15, 2020 22.63 23.06 22.31 22.45 750,798 -0.98(-4.17%)
Apr 14, 2020 23.42 23.68 22.83 23.43 551,811 +0.65(+2.87%)
Apr 13, 2020 23.44 23.85 22.54 22.77 523,295 -1.01(-4.25%)
Apr 09, 2020 22.39 24.69 21.93 23.79 1,270,576 +1.85(+8.45%)
Apr 08, 2020 22.02 22.37 21.39 21.93 1,783,310 +0.19(+0.86%)
Apr 07, 2020 22.51 22.74 21.45 21.74 1,186,724 -0.23(-1.06%)
Apr 06, 2020 21.25 22.33 20.88 21.98 1,159,610 +1.69(+8.34%)
Apr 03, 2020 20.61 21.39 19.95 20.28 970,079 -0.54(-2.58%)
Apr 02, 2020 20.08 21.40 19.98 20.82 890,111 +0.73(+3.65%)
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.