Skip to main content

South Jersey Industries (NY: SJI )

34.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 27.72 27.79 27.45 27.47 689,138 -0.23(-0.84%)
May 30, 2018 27.55 27.92 27.46 27.70 641,851 +0.18(+0.66%)
May 29, 2018 27.37 27.67 27.13 27.52 686,034 +0.16(+0.58%)
May 25, 2018 27.36 27.36 27.36 0 +0.29(+1.07%)
May 24, 2018 27.26 27.26 26.94 27.07 591,408 -0.17(-0.61%)
May 23, 2018 26.92 27.26 26.83 27.24 498,365 +0.33(+1.23%)
May 22, 2018 26.91 27.11 26.76 26.91 448,810 +0.03(+0.12%)
May 21, 2018 26.73 26.88 26.52 26.87 705,008 +0.24(+0.90%)
May 18, 2018 26.72 26.92 26.56 26.63 762,905 +0.03(+0.12%)
May 17, 2018 26.89 27.02 26.57 26.60 565,565 -0.26(-0.96%)
May 16, 2018 27.06 27.11 26.72 26.86 889,367 -0.12(-0.46%)
May 15, 2018 26.84 27.05 26.72 26.98 956,683 +0.07(+0.25%)
May 14, 2018 27.13 27.13 26.67 26.92 981,741 -0.14(-0.52%)
May 11, 2018 27.11 27.24 26.94 27.06 932,790 -0.01(-0.03%)
May 10, 2018 26.54 27.13 26.48 27.06 1,160,331 +0.70(+2.64%)
May 09, 2018 26.49 26.70 26.16 26.37 1,088,908 +0.10(+0.38%)
May 08, 2018 26.31 26.47 25.74 26.27 1,837,736 +0.43(+1.67%)
May 07, 2018 25.97 26.05 25.67 25.84 915,935 -0.12(-0.48%)
May 04, 2018 25.67 26.15 25.59 25.96 655,669 +0.27(+1.07%)
May 03, 2018 25.58 25.84 25.21 25.69 771,206 +0.01(+0.03%)
May 02, 2018 25.60 25.68 25.40 25.68 1,289,418 +0.12(+0.49%)
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.