Skip to main content

South Jersey Industries (NY: SJI )

33.42 -0.15 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 29.80 30.01 29.36 29.55 363,756 -0.21(-0.71%)
Sep 29, 2016 30.21 30.21 29.60 29.76 245,078 -0.49(-1.62%)
Sep 28, 2016 30.42 30.52 29.84 30.25 332,093 -0.34(-1.11%)
Sep 27, 2016 30.83 31.05 30.51 30.59 370,066 -0.08(-0.26%)
Sep 26, 2016 30.56 30.87 30.46 30.67 271,241 -0.01(-0.03%)
Sep 23, 2016 30.79 30.85 30.53 30.68 379,178 -0.25(-0.81%)
Sep 22, 2016 30.25 30.93 30.16 30.93 487,080 +0.86(+2.86%)
Sep 21, 2016 29.43 30.10 29.35 30.07 257,710 +0.73(+2.49%)
Sep 20, 2016 29.44 29.63 29.30 29.34 214,095 +0.02(+0.07%)
Sep 19, 2016 28.94 29.32 28.88 29.32 256,373 +0.40(+1.38%)
Sep 16, 2016 28.47 28.96 28.20 28.92 571,095 +0.50(+1.76%)
Sep 15, 2016 28.29 28.45 28.19 28.42 353,755 +0.15(+0.53%)
Sep 14, 2016 28.66 28.73 28.17 28.27 344,100 -0.36(-1.26%)
Sep 13, 2016 28.88 28.94 28.48 28.63 245,970 -0.36(-1.24%)
Sep 12, 2016 28.67 29.08 28.59 28.99 307,839 +0.27(+0.94%)
Sep 09, 2016 29.65 29.65 28.70 28.72 367,324 -1.21(-4.04%)
Sep 08, 2016 29.82 30.27 29.50 29.93 344,636 -0.18(-0.60%)
Sep 07, 2016 29.90 30.12 29.58 30.11 291,707 -0.11(-0.36%)
Sep 06, 2016 29.96 30.42 29.81 30.22 494,269 +0.30(+1.00%)
Sep 02, 2016 29.50 29.92 29.92 29.92 489,600 +0.57(+1.94%)
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.