Skip to main content

South Jersey Industries (NY: SJI )

34.43 -0.02 (-0.06%)
Streaming Delayed Price Updated: 2:55 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 33.95 34.48 33.76 34.05 604,876 +0.17(+0.50%)
Jul 30, 2019 33.65 34.07 33.65 33.88 312,377 +0.14(+0.41%)
Jul 29, 2019 33.86 33.95 33.61 33.74 290,245 -0.13(-0.38%)
Jul 26, 2019 33.31 33.98 33.31 33.87 473,300 +0.61(+1.83%)
Jul 25, 2019 33.60 33.89 33.19 33.26 358,417 -0.37(-1.10%)
Jul 24, 2019 33.33 33.74 33.07 33.63 346,486 +0.27(+0.81%)
Jul 23, 2019 33.02 33.44 32.81 33.36 378,740 +0.40(+1.21%)
Jul 22, 2019 33.25 33.25 32.79 32.96 269,701 -0.10(-0.30%)
Jul 19, 2019 33.34 33.52 33.05 33.06 577,600 -0.42(-1.25%)
Jul 18, 2019 32.96 33.54 32.74 33.48 289,100 +0.40(+1.21%)
Jul 17, 2019 32.94 33.18 32.80 33.08 502,232 +0.21(+0.64%)
Jul 16, 2019 32.76 33.15 32.69 32.87 425,290 +0.02(+0.06%)
Jul 15, 2019 33.43 33.44 32.77 32.85 315,680 -0.54(-1.62%)
Jul 12, 2019 33.60 33.60 33.19 33.39 536,700 -0.24(-0.71%)
Jul 11, 2019 33.80 33.87 33.38 33.63 537,651 -0.16(-0.47%)
Jul 10, 2019 34.45 34.45 33.76 33.79 578,269 -0.40(-1.17%)
Jul 09, 2019 33.95 34.23 33.83 34.19 447,137 +0.18(+0.53%)
Jul 08, 2019 34.34 34.44 33.93 34.01 321,170 -0.26(-0.76%)
Jul 05, 2019 33.86 34.30 33.50 34.27 532,400 +0.23(+0.68%)
Jul 03, 2019 33.91 34.22 33.91 34.04 188,800 +0.23(+0.68%)
Jul 02, 2019 33.54 33.86 33.42 33.81 333,370 +0.43(+1.29%)
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.