Skip to main content

South Jersey Industries (NY: SJI )

35.20 +0.15 (+0.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.14 23.59 23.11 23.56 744,694 +0.36(+1.56%)
Aug 30, 2021 23.17 23.33 22.97 23.20 406,934 +0.06(+0.25%)
Aug 27, 2021 22.79 23.25 22.79 23.14 622,734 +0.32(+1.42%)
Aug 26, 2021 23.47 23.51 22.76 22.82 525,071 -0.65(-2.75%)
Aug 25, 2021 23.27 23.57 23.14 23.46 658,127 +0.19(+0.82%)
Aug 24, 2021 23.41 23.49 23.17 23.27 542,215 -0.20(-0.85%)
Aug 23, 2021 23.48 23.65 23.32 23.47 471,345 +0.00(+0.00%)
Aug 20, 2021 23.14 23.48 22.93 23.47 491,819 +0.27(+1.15%)
Aug 19, 2021 23.32 23.58 22.92 23.20 706,081 -0.41(-1.73%)
Aug 18, 2021 23.93 23.99 23.60 23.61 432,299 -0.40(-1.66%)
Aug 17, 2021 23.89 24.04 23.71 24.01 376,192 -0.03(-0.12%)
Aug 16, 2021 24.14 24.43 23.97 24.04 332,674 -0.26(-1.06%)
Aug 13, 2021 24.41 24.47 24.19 24.30 575,384 +0.04(+0.16%)
Aug 12, 2021 24.27 24.36 24.05 24.26 389,178 -0.01(-0.04%)
Aug 11, 2021 24.16 24.37 23.99 24.27 365,039 +0.16(+0.67%)
Aug 10, 2021 23.74 24.12 23.51 24.11 599,655 +0.39(+1.64%)
Aug 09, 2021 24.02 24.02 23.65 23.72 537,959 -0.33(-1.38%)
Aug 06, 2021 24.04 24.34 23.85 24.05 734,662 +0.22(+0.92%)
Aug 05, 2021 23.79 24.01 23.22 23.83 1,085,582 -0.17(-0.71%)
Aug 04, 2021 24.14 24.25 23.75 24.00 667,776 -0.37(-1.52%)
Aug 03, 2021 24.06 24.49 23.83 24.37 860,742 +0.30(+1.26%)
Aug 02, 2021 24.15 24.60 23.89 24.07 632,137 +0.17(+0.72%)
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%)
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.