Skip to main content

South Jersey Industries (NY: SJI )

35.20 +0.15 (+0.43%)
Streaming Delayed Price Updated: 1:41 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.10 21.11 20.44 20.44 995,148 -0.63(-3.01%)
Sep 29, 2021 20.75 21.20 20.57 21.07 777,969 +0.38(+1.86%)
Sep 28, 2021 20.99 21.03 20.38 20.69 1,308,506 -0.23(-1.10%)
Sep 27, 2021 21.02 21.50 20.85 20.92 1,383,207 +0.01(+0.05%)
Sep 24, 2021 21.34 21.48 20.86 20.91 1,131,577 -0.50(-2.33%)
Sep 23, 2021 21.55 21.87 21.36 21.41 616,974 -0.17(-0.80%)
Sep 22, 2021 21.72 21.92 21.53 21.58 602,767 -0.01(-0.04%)
Sep 21, 2021 21.98 22.13 21.56 21.59 458,825 -0.24(-1.10%)
Sep 20, 2021 21.69 21.96 21.53 21.83 618,591 -0.04(-0.18%)
Sep 17, 2021 22.15 22.20 21.85 21.87 1,884,116 -0.20(-0.91%)
Sep 16, 2021 22.30 22.36 21.69 22.07 1,194,729 -0.12(-0.56%)
Sep 15, 2021 22.32 22.49 22.15 22.20 1,746,780 -0.12(-0.56%)
Sep 14, 2021 22.93 22.93 22.16 22.32 628,665 -0.41(-1.82%)
Sep 13, 2021 22.81 22.95 22.49 22.73 532,324 +0.05(+0.21%)
Sep 10, 2021 23.03 23.09 22.59 22.69 1,195,425 -0.35(-1.50%)
Sep 09, 2021 23.42 23.42 23.01 23.03 661,730 -0.37(-1.59%)
Sep 08, 2021 23.12 23.47 23.07 23.40 648,516 +0.27(+1.15%)
Sep 07, 2021 23.52 23.52 23.14 23.14 479,218 -0.31(-1.34%)
Sep 03, 2021 23.70 23.84 23.34 23.45 462,114 -0.40(-1.67%)
Sep 02, 2021 23.75 23.97 23.66 23.85 952,554 +0.10(+0.44%)
Sep 01, 2021 23.63 23.86 23.40 23.75 418,233 +0.19(+0.81%)
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%)
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.