Skip to main content

South Jersey Industries (NY: SJI )

35.20 +0.15 (+0.43%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 33.78 33.95 33.73 33.93 943,881 +0.14(+0.41%)
Mar 30, 2022 33.82 33.97 33.79 33.79 1,675,794 -0.04(-0.12%)
Mar 29, 2022 33.60 34.10 33.54 33.83 1,677,188 +0.31(+0.94%)
Mar 28, 2022 33.51 33.66 33.40 33.52 568,739 -0.01(-0.03%)
Mar 25, 2022 33.34 33.56 33.21 33.53 1,106,692 +0.13(+0.38%)
Mar 24, 2022 33.32 33.40 33.18 33.40 505,104 +0.10(+0.29%)
Mar 23, 2022 33.27 33.46 33.10 33.30 842,179 -0.03(-0.09%)
Mar 22, 2022 33.45 33.46 32.99 33.33 1,631,478 -0.03(-0.09%)
Mar 21, 2022 33.47 33.64 33.26 33.36 1,799,810 -0.04(-0.12%)
Mar 18, 2022 33.91 33.98 33.40 33.40 3,156,783 -0.38(-1.13%)
Mar 17, 2022 33.89 33.95 33.70 33.78 1,420,861 -0.18(-0.52%)
Mar 16, 2022 33.72 33.96 33.40 33.96 2,674,821 +0.26(+0.76%)
Mar 15, 2022 33.78 33.89 33.63 33.71 1,372,541 +0.04(+0.12%)
Mar 14, 2022 33.88 34.00 33.39 33.67 2,436,052 -0.26(-0.77%)
Mar 11, 2022 34.16 34.38 33.89 33.93 1,064,535 -0.27(-0.80%)
Mar 10, 2022 34.07 34.30 34.20 1,481,973 +0.09(+0.26%)
Mar 09, 2022 33.88 34.13 33.79 34.11 2,557,379 +0.28(+0.83%)
Mar 08, 2022 33.97 33.97 33.64 33.83 1,715,160 -0.07(-0.20%)
Mar 07, 2022 33.76 34.00 33.60 33.90 2,410,296 +0.22(+0.66%)
Mar 04, 2022 33.57 33.89 33.29 33.68 1,484,004 +0.05(+0.14%)
Mar 03, 2022 33.43 33.69 33.34 33.63 2,475,568 +0.26(+0.79%)
Mar 02, 2022 33.09 33.39 32.92 33.37 2,075,745 +0.27(+0.82%)
Mar 01, 2022 32.96 33.36 32.72 33.09 4,203,612 +0.07(+0.21%)
Feb 28, 2022 32.13 33.11 32.03 33.02 2,952,373 +0.80(+2.48%)
Feb 25, 2022 31.76 32.38 31.98 32.23 4,672,409 +0.26(+0.82%)
Feb 24, 2022 31.44 32.57 30.47 31.96 14,055,586 +9.11(+39.86%)
Feb 23, 2022 23.24 23.27 22.80 22.85 964,607 -0.28(-1.22%)
Feb 22, 2022 22.75 23.20 22.52 23.14 917,131 +0.41(+1.80%)
Feb 18, 2022 22.73 0 -0.38(-1.64%)
Feb 17, 2022 23.09 23.34 22.78 23.11 1,018,520 -0.30(-1.29%)
Feb 16, 2022 23.36 23.53 23.01 23.41 1,273,693 -0.05(-0.21%)
Feb 15, 2022 24.07 24.30 23.36 23.46 1,013,407 -0.40(-1.67%)
Feb 14, 2022 23.79 23.95 23.48 23.86 794,853 +0.16(+0.66%)
Feb 11, 2022 23.89 24.25 23.53 23.70 849,220 -0.06(-0.25%)
Feb 10, 2022 24.11 24.40 23.64 23.76 744,284 -0.63(-2.59%)
Feb 09, 2022 24.33 24.49 24.28 24.39 776,481 +0.29(+1.21%)
Feb 08, 2022 24.12 24.26 23.98 24.10 676,297 +0.03(+0.12%)
Feb 07, 2022 24.24 24.31 23.98 24.07 2,003,520 -0.21(-0.88%)
Feb 04, 2022 24.29 24.50 23.86 24.28 648,866 -0.15(-0.60%)
Feb 03, 2022 24.42 24.43 619,166 -0.13(-0.52%)
Feb 02, 2022 24.59 24.73 24.33 24.56 761,243 -0.08(-0.32%)
Feb 01, 2022 24.35 24.79 24.10 24.63 1,085,697 +0.28(+1.16%)
Jan 31, 2022 23.85 24.86 24.35 7,259,349 +0.39(+1.62%)
Jan 28, 2022 23.66 23.99 23.49 23.96 1,142,489 +0.24(+1.03%)
Jan 27, 2022 23.85 24.38 23.57 23.72 1,021,713 +0.02(+0.08%)
Jan 26, 2022 23.92 24.12 23.41 23.70 1,321,613 -0.04(-0.16%)
Jan 25, 2022 23.51 23.94 23.27 23.74 1,299,721 -0.07(-0.29%)
Jan 24, 2022 23.67 24.03 23.12 23.81 1,166,847 +0.08(+0.33%)
Jan 21, 2022 24.05 24.25 23.72 23.73 931,307 -0.43(-1.77%)
Jan 20, 2022 24.43 24.75 24.13 24.16 958,745 -0.46(-1.86%)
Jan 19, 2022 25.24 25.27 24.61 24.62 728,000 -0.49(-1.94%)
Jan 18, 2022 25.34 25.46 24.75 25.10 897,203 -0.23(-0.92%)
Jan 14, 2022 25.34 0 +0.50(+2.00%)
Jan 13, 2022 24.76 25.00 24.71 24.84 539,071 +0.07(+0.28%)
Jan 12, 2022 24.92 25.02 24.69 24.77 709,951 -0.17(-0.66%)
Jan 11, 2022 25.33 25.35 24.41 24.94 1,142,123 -0.27(-1.08%)
Jan 10, 2022 25.43 25.57 25.10 25.21 891,746 -0.14(-0.54%)
Jan 07, 2022 24.93 25.61 24.60 25.35 1,155,706 +0.36(+1.44%)
Jan 06, 2022 25.33 25.33 24.93 24.99 866,409 -0.18(-0.70%)
Jan 05, 2022 25.60 25.77 25.10 25.16 1,302,644 -0.47(-1.82%)
Jan 04, 2022 25.71 26.03 25.53 25.63 1,022,209 +0.04(+0.15%)
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.