Skip to main content

South Jersey Industries, Inc. Common Stock (NY: SJI )

34.90 +0.20 (+0.58%)
Streaming Delayed Price Updated: 11:38 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 21.04 21.46 20.76 21.10 2,371,067 -0.14(-0.64%)
Jul 30, 2020 21.39 21.44 21.00 21.23 472,321 -0.42(-1.92%)
Jul 29, 2020 21.50 21.77 21.22 21.65 1,443,229 +0.12(+0.55%)
Jul 28, 2020 20.95 21.87 20.94 21.53 970,612 +0.43(+2.01%)
Jul 27, 2020 21.40 21.40 20.90 21.11 610,074 -0.34(-1.60%)
Jul 24, 2020 22.01 22.21 21.31 21.45 872,189 -0.45(-2.06%)
Jul 23, 2020 21.72 21.98 21.54 21.90 972,493 +0.08(+0.37%)
Jul 22, 2020 20.99 21.94 20.88 21.82 830,814 +0.63(+2.99%)
Jul 21, 2020 20.99 21.43 20.99 21.19 877,469 +0.33(+1.56%)
Jul 20, 2020 21.25 21.35 20.67 20.86 600,651 -0.51(-2.37%)
Jul 17, 2020 21.21 21.50 21.11 21.37 708,743 +0.18(+0.85%)
Jul 16, 2020 21.06 21.55 20.88 21.19 968,371 +0.08(+0.39%)
Jul 15, 2020 21.52 21.87 21.11 21.11 1,072,757 +0.05(+0.26%)
Jul 14, 2020 21.06 21.23 20.75 21.05 1,047,991 +0.04(+0.17%)
Jul 13, 2020 21.16 21.49 20.68 21.02 780,618 -0.03(-0.13%)
Jul 10, 2020 20.56 21.24 20.48 21.04 1,255,700 +0.53(+2.60%)
Jul 09, 2020 21.09 21.09 20.01 20.51 652,482 -0.70(-3.28%)
Jul 08, 2020 21.33 21.38 20.80 21.21 1,060,257 -0.14(-0.64%)
Jul 07, 2020 21.44 21.57 21.01 21.34 1,313,833 -0.35(-1.63%)
Jul 06, 2020 22.44 22.70 21.53 21.69 980,761 -0.49(-2.20%)
Jul 02, 2020 22.62 22.72 21.96 22.18 984,212 -0.07(-0.32%)
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.