Skip to main content

South Jersey Industries (NY: SJI )

35.00 -0.10 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 24.14 24.32 23.74 23.90 4,855,453 -0.24(-0.98%)
Jul 29, 2021 24.53 24.57 23.95 24.14 1,337,261 -0.28(-1.13%)
Jul 28, 2021 24.87 24.87 24.29 24.41 904,799 -0.33(-1.34%)
Jul 27, 2021 24.60 24.78 24.25 24.74 765,282 +0.13(+0.54%)
Jul 26, 2021 24.32 24.87 24.19 24.61 1,038,689 +0.34(+1.41%)
Jul 23, 2021 23.87 24.30 23.69 24.27 754,803 +0.53(+2.24%)
Jul 22, 2021 23.83 23.87 23.45 23.74 781,625 -0.10(-0.44%)
Jul 21, 2021 24.09 24.21 23.79 23.84 421,590 -0.12(-0.51%)
Jul 20, 2021 23.61 24.19 23.48 23.96 890,383 +0.28(+1.20%)
Jul 19, 2021 24.11 24.19 23.28 23.68 806,415 -0.59(-2.43%)
Jul 16, 2021 24.51 24.73 24.23 24.27 768,626 -0.12(-0.51%)
Jul 15, 2021 24.51 24.54 24.23 24.39 801,055 -0.23(-0.93%)
Jul 14, 2021 24.77 24.89 24.47 24.62 741,129 -0.01(-0.04%)
Jul 13, 2021 25.01 25.14 24.62 24.63 657,662 -0.47(-1.85%)
Jul 12, 2021 25.10 25.37 24.89 25.09 1,340,614 +0.05(+0.19%)
Jul 09, 2021 24.90 25.10 24.84 25.05 913,622 +0.28(+1.11%)
Jul 08, 2021 24.67 24.98 24.63 24.77 590,020 -0.17(-0.69%)
Jul 07, 2021 24.65 24.97 24.65 24.94 601,942 +0.17(+0.69%)
Jul 06, 2021 24.97 24.97 24.40 24.77 845,397 -0.18(-0.72%)
Jul 02, 2021 25.13 25.13 24.72 24.95 576,868 -0.13(-0.53%)
Jul 01, 2021 24.88 25.25 24.67 25.08 709,913 +0.47(+1.89%)
Jun 30, 2021 24.92 24.96 24.32 24.62 902,643 -0.24(-0.96%)
Jun 29, 2021 25.07 25.23 24.75 24.86 887,795 -0.30(-1.21%)
Jun 28, 2021 25.54 25.54 25.12 25.16 905,385 -0.33(-1.30%)
Jun 25, 2021 25.46 25.59 25.27 25.49 4,036,207 +0.03(+0.11%)
Jun 24, 2021 25.26 25.47 25.04 25.46 521,156 +0.32(+1.28%)
Jun 23, 2021 25.13 25.24 24.82 25.14 761,732 +0.07(+0.27%)
Jun 22, 2021 25.37 25.40 25.03 25.07 982,509 -0.30(-1.20%)
Jun 21, 2021 24.95 25.54 24.90 25.38 1,127,784 +0.56(+2.26%)
Jun 18, 2021 25.86 25.86 24.69 24.82 3,968,813 -1.25(-4.81%)
Jun 17, 2021 25.62 26.21 25.62 26.07 1,976,156 +0.51(+2.01%)
Jun 16, 2021 25.90 26.03 25.45 25.56 1,090,432 -0.31(-1.21%)
Jun 15, 2021 25.72 26.07 25.65 25.87 1,240,449 +0.08(+0.29%)
Jun 14, 2021 26.52 26.58 25.78 25.80 1,053,974 -0.73(-2.76%)
Jun 11, 2021 26.28 26.57 26.06 26.53 803,747 +0.25(+0.94%)
Jun 10, 2021 26.39 26.53 26.21 26.28 1,068,404 -0.05(-0.18%)
Jun 09, 2021 26.09 26.42 26.02 26.33 588,095 +0.31(+1.18%)
Jun 08, 2021 25.86 26.09 25.71 26.02 933,313 +0.13(+0.51%)
Jun 07, 2021 25.88 25.98 25.74 25.89 733,904 +0.15(+0.58%)
Jun 04, 2021 25.98 25.98 25.64 25.74 683,662 -0.14(-0.54%)
Jun 03, 2021 25.52 25.91 25.50 25.88 1,126,712 +0.28(+1.10%)
Jun 02, 2021 25.58 25.70 25.21 25.60 1,617,112 +0.13(+0.52%)
Jun 01, 2021 24.99 25.50 24.97 25.47 2,165,184 +0.43(+1.73%)
May 28, 2021 25.05 25.23 24.91 25.04 638,172 +0.35(+1.41%)
May 27, 2021 24.94 24.98 24.64 24.69 820,298 -0.07(-0.27%)
May 26, 2021 24.38 24.82 24.31 24.75 614,801 +0.39(+1.58%)
May 25, 2021 24.81 25.00 24.37 24.37 804,155 -0.49(-1.96%)
May 24, 2021 24.66 25.03 24.57 24.86 679,364 +0.35(+1.42%)
May 21, 2021 24.57 24.69 24.08 24.51 2,153,917 +0.12(+0.50%)
May 20, 2021 24.12 24.44 23.93 24.39 989,434 +0.22(+0.89%)
May 19, 2021 24.05 24.27 23.79 24.17 1,131,496 -0.01(-0.04%)
May 18, 2021 24.09 24.28 23.96 24.18 1,045,393 +0.08(+0.35%)
May 17, 2021 24.11 24.20 23.94 24.10 691,875 -0.08(-0.35%)
May 14, 2021 24.41 24.43 24.06 24.18 1,046,350 +0.03(+0.12%)
May 13, 2021 23.35 24.21 23.29 24.15 1,172,429 +0.78(+3.33%)
May 12, 2021 24.37 24.40 23.24 23.37 1,166,884 -0.90(-3.71%)
May 11, 2021 24.18 24.37 23.89 24.28 1,672,892 +0.06(+0.23%)
May 10, 2021 24.32 24.48 24.05 24.22 1,374,067 +0.02(+0.08%)
May 07, 2021 23.82 24.27 23.76 24.20 1,097,857 +0.30(+1.26%)
May 06, 2021 23.73 24.10 23.30 23.90 1,663,664 +0.24(+1.03%)
May 05, 2021 23.53 23.77 23.10 23.66 2,217,392 -0.13(-0.55%)
May 04, 2021 23.99 24.04 23.65 23.79 1,565,500 -0.23(-0.94%)
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.