Skip to main content

South Jersey Industries (NY: SJI )

34.70 -0.29 (-0.83%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.79 26.16 24.35 24.66 4,445,412 -2.18(-8.12%)
Feb 27, 2019 26.31 26.85 26.28 26.85 463,701 +0.41(+1.55%)
Feb 26, 2019 26.70 26.70 26.40 26.44 583,834 -0.18(-0.67%)
Feb 25, 2019 27.01 27.04 26.48 26.62 606,677 -0.44(-1.64%)
Feb 22, 2019 27.16 27.35 26.96 27.06 559,414 -0.03(-0.13%)
Feb 21, 2019 26.88 27.12 26.80 27.09 540,244 +0.06(+0.22%)
Feb 20, 2019 26.62 27.07 26.47 27.03 579,649 +0.37(+1.41%)
Feb 19, 2019 26.27 26.74 26.27 26.66 369,721 +0.33(+1.26%)
Feb 15, 2019 26.15 26.42 26.10 26.33 474,199 +0.26(+1.01%)
Feb 14, 2019 25.99 26.33 25.84 26.06 681,369 +0.04(+0.16%)
Feb 13, 2019 25.72 26.13 25.72 26.02 525,747 +0.25(+0.96%)
Feb 12, 2019 25.86 26.04 25.62 25.77 646,153 -0.09(-0.33%)
Feb 11, 2019 25.74 25.91 25.59 25.86 800,950 +0.05(+0.20%)
Feb 08, 2019 25.46 25.81 25.36 25.81 574,908 +0.28(+1.10%)
Feb 07, 2019 25.00 25.54 24.76 25.52 511,565 +0.52(+2.08%)
Feb 06, 2019 25.41 25.41 24.78 25.01 428,756 -0.49(-1.91%)
Feb 05, 2019 25.28 25.50 25.12 25.49 397,277 +0.20(+0.77%)
Feb 04, 2019 25.16 25.30 24.99 25.29 471,868 +0.00(+0.00%)
Feb 01, 2019 25.25 25.41 25.06 25.29 671,156 -0.08(-0.30%)
Jan 31, 2019 25.30 25.46 25.18 25.37 750,541 +0.05(+0.20%)
Jan 30, 2019 25.22 25.49 25.08 25.32 415,104 +0.09(+0.37%)
Jan 29, 2019 25.28 25.45 25.04 25.23 582,142 +0.01(+0.03%)
Jan 28, 2019 26.04 26.32 25.06 25.22 868,838 -0.91(-3.49%)
Jan 25, 2019 26.07 26.27 25.93 26.13 2,223,339 -0.03(-0.10%)
Jan 24, 2019 25.87 26.27 25.67 26.16 697,811 +0.34(+1.32%)
Jan 23, 2019 25.61 25.85 25.45 25.81 639,585 +0.18(+0.70%)
Jan 22, 2019 25.45 25.87 25.45 25.64 1,100,072 +0.19(+0.74%)
Jan 18, 2019 25.13 25.46 25.12 25.45 626,553 +0.32(+1.25%)
Jan 17, 2019 25.07 25.29 25.02 25.13 706,292 -0.02(-0.07%)
Jan 16, 2019 25.40 25.55 25.08 25.15 961,138 -0.21(-0.84%)
Jan 15, 2019 24.74 25.39 24.74 25.36 702,458 +0.57(+2.30%)
Jan 14, 2019 24.81 24.81 24.59 24.79 856,287 -0.23(-0.92%)
Jan 11, 2019 24.78 25.05 24.37 25.02 1,143,243 +0.18(+0.72%)
Jan 10, 2019 24.58 24.86 24.42 24.84 609,439 +0.29(+1.18%)
Jan 09, 2019 24.60 24.65 24.35 24.55 689,478 +0.01(+0.03%)
Jan 08, 2019 23.68 24.60 23.59 24.55 712,257 +0.95(+4.04%)
Jan 07, 2019 23.49 23.74 23.27 23.59 442,836 -0.01(-0.04%)
Jan 04, 2019 22.96 23.80 22.96 23.60 603,900 +0.58(+2.52%)
Jan 03, 2019 22.86 23.35 22.76 23.02 583,002 +0.11(+0.48%)
Jan 02, 2019 23.54 23.54 22.70 22.91 600,773 -0.78(-3.27%)
Dec 31, 2018 23.39 23.70 23.16 23.68 721,511 +0.28(+1.20%)
Dec 28, 2018 23.60 23.83 23.25 23.40 734,187 -0.11(-0.47%)
Dec 27, 2018 22.97 23.53 22.64 23.51 832,328 +0.55(+2.37%)
Dec 26, 2018 22.86 23.03 22.20 22.97 914,328 +0.15(+0.67%)
Dec 24, 2018 24.14 24.20 22.76 22.82 447,320 -1.46(-6.00%)
Dec 21, 2018 25.18 25.49 24.09 24.27 2,398,229 -0.79(-3.16%)
Dec 20, 2018 24.60 25.18 24.47 25.06 1,205,869 +0.47(+1.91%)
Dec 19, 2018 24.92 25.19 24.32 24.60 1,340,845 -0.20(-0.79%)
Dec 18, 2018 25.16 25.29 24.66 24.79 834,204 -0.30(-1.19%)
Dec 17, 2018 25.89 25.93 24.95 25.09 780,695 -0.66(-2.58%)
Dec 14, 2018 25.77 25.92 25.63 25.75 529,366 +0.02(+0.07%)
Dec 13, 2018 25.91 26.09 25.60 25.74 846,967 -0.19(-0.72%)
Dec 12, 2018 26.09 26.44 25.92 25.93 594,710 -0.07(-0.26%)
Dec 11, 2018 26.15 26.26 25.85 25.99 544,233 -0.06(-0.23%)
Dec 10, 2018 26.40 26.44 25.67 26.05 838,017 -0.27(-1.04%)
Dec 07, 2018 26.38 26.81 26.23 26.33 850,977 +0.04(+0.15%)
Dec 06, 2018 26.21 26.29 25.63 26.29 810,381 +0.12(+0.45%)
Dec 04, 2018 26.66 26.99 26.09 26.17 1,567,120 -0.51(-1.93%)
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.