South Jersey Industries (NY: SJI )

26.06 USD +0.14 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 33.18 33.18 33.18 0 +0.05(+0.15%)
Aug 30, 2018 33.12 33.38 33.05 33.13 257,047 +0.07(+0.21%)
Aug 29, 2018 32.55 33.10 32.53 33.06 371,007 +0.52(+1.60%)
Aug 28, 2018 32.77 32.82 32.47 32.54 191,082 -0.19(-0.58%)
Aug 27, 2018 33.11 33.11 32.66 32.73 329,237 -0.34(-1.03%)
Aug 24, 2018 33.36 33.44 33.02 33.07 324,400 -0.27(-0.81%)
Aug 23, 2018 33.35 33.82 33.30 33.34 434,161 -0.01(-0.03%)
Aug 22, 2018 33.15 33.39 33.03 33.35 698,419 +0.23(+0.69%)
Aug 21, 2018 33.05 33.42 32.79 33.12 552,266 +0.10(+0.30%)
Aug 20, 2018 33.31 33.43 32.90 33.02 321,738 -0.19(-0.57%)
Aug 17, 2018 33.36 33.68 33.17 33.21 372,100 -0.15(-0.45%)
Aug 16, 2018 32.93 33.47 32.78 33.36 399,621 +0.40(+1.21%)
Aug 15, 2018 33.20 33.74 32.89 32.96 446,050 -0.17(-0.51%)
Aug 14, 2018 32.85 33.47 32.85 33.13 453,676 +0.32(+0.98%)
Aug 13, 2018 32.69 32.91 32.47 32.81 433,910 +0.06(+0.18%)
Aug 10, 2018 33.38 33.87 32.74 32.75 517,700 -0.61(-1.83%)
Aug 09, 2018 33.54 34.04 33.01 33.36 707,977 -0.74(-2.17%)
Aug 08, 2018 33.87 34.20 33.41 34.10 343,859 +0.19(+0.56%)
Aug 07, 2018 34.09 34.35 33.67 33.91 315,172 -0.26(-0.76%)
Aug 06, 2018 33.81 34.20 33.64 34.17 343,804 +0.36(+1.06%)
Aug 03, 2018 33.91 33.97 33.58 33.81 364,400 -0.09(-0.27%)
Aug 02, 2018 33.67 33.99 33.45 33.90 292,950 +0.19(+0.56%)
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.