Skip to main content

South Jersey Industries (NY: SJI )

34.11 -0.83 (-2.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 20.17 20.33 19.89 20.03 2,112,271 -0.14(-0.67%)
Aug 28, 2020 19.79 20.20 19.25 20.17 2,177,432 +0.50(+2.53%)
Aug 27, 2020 20.12 20.51 19.66 19.67 1,439,509 -0.32(-1.58%)
Aug 26, 2020 20.44 20.44 19.59 19.98 5,654,267 -0.53(-2.60%)
Aug 25, 2020 21.14 21.14 19.92 20.52 2,299,358 -0.66(-3.12%)
Aug 24, 2020 21.15 21.40 21.01 21.18 1,194,480 +0.04(+0.17%)
Aug 21, 2020 21.11 21.25 20.83 21.14 875,949 -0.06(-0.30%)
Aug 20, 2020 21.37 21.69 21.21 21.21 664,447 -0.33(-1.55%)
Aug 19, 2020 21.57 21.77 21.46 21.54 760,016 +0.09(+0.42%)
Aug 18, 2020 21.77 21.92 21.37 21.45 583,074 -0.38(-1.74%)
Aug 17, 2020 21.94 22.13 21.67 21.83 843,140 -0.05(-0.25%)
Aug 14, 2020 21.87 22.12 21.59 21.88 606,009 -0.04(-0.17%)
Aug 13, 2020 21.85 22.08 21.59 21.92 542,856 -0.12(-0.53%)
Aug 12, 2020 21.66 22.12 21.59 22.04 1,297,309 +0.61(+2.83%)
Aug 11, 2020 21.87 22.06 21.31 21.43 772,281 -0.20(-0.92%)
Aug 10, 2020 21.68 22.04 21.42 21.63 1,464,264 +0.10(+0.46%)
Aug 07, 2020 20.94 21.63 20.93 21.53 1,449,557 +0.43(+2.06%)
Aug 06, 2020 20.88 21.15 20.62 21.10 997,363 +0.24(+1.13%)
Aug 05, 2020 21.38 21.49 20.74 20.86 1,215,200 -0.31(-1.45%)
Aug 04, 2020 20.87 21.38 20.87 21.17 609,009 +0.22(+1.04%)
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.