Skip to main content

South Jersey Industries (NY: SJI )

34.64 +0.22 (+0.64%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 33.88 34.28 33.81 34.23 838,356 +0.25(+0.72%)
May 27, 2022 33.88 34.05 33.83 33.98 597,242 +0.10(+0.29%)
May 26, 2022 34.02 34.07 33.87 33.88 604,518 -0.08(-0.23%)
May 25, 2022 33.78 34.10 33.75 33.96 640,639 +0.18(+0.52%)
May 24, 2022 33.72 33.86 33.35 33.78 753,367 -0.04(-0.12%)
May 23, 2022 33.69 34.01 33.56 33.82 814,012 +0.16(+0.47%)
May 20, 2022 33.55 33.70 33.18 33.67 1,017,875 +0.21(+0.62%)
May 19, 2022 33.44 33.84 33.37 33.46 1,057,206 -0.03(-0.09%)
May 18, 2022 33.30 33.53 33.07 33.49 1,348,835 +0.41(+1.25%)
May 17, 2022 32.93 33.12 32.66 33.08 2,185,355 +0.29(+0.90%)
May 16, 2022 32.86 32.99 32.76 32.78 1,277,314 -0.02(-0.06%)
May 13, 2022 32.99 33.03 32.26 32.80 1,826,646 -0.18(-0.54%)
May 12, 2022 32.90 33.00 32.46 32.98 1,124,270 +0.19(+0.57%)
May 11, 2022 33.29 33.34 32.79 32.79 1,131,717 -0.50(-1.50%)
May 10, 2022 33.13 33.45 33.11 33.29 1,919,372 +0.30(+0.92%)
May 09, 2022 33.58 33.60 32.79 32.99 2,080,501 -0.71(-2.10%)
May 06, 2022 33.54 33.74 33.49 33.70 910,923 +0.13(+0.38%)
May 05, 2022 33.74 33.74 33.44 33.57 1,071,013 -0.26(-0.75%)
May 04, 2022 33.59 33.82 33.50 33.82 1,086,304 +0.33(+1.00%)
May 03, 2022 33.73 33.74 33.46 33.49 2,005,012 -0.06(-0.18%)
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.