Skip to main content

South Jersey Industries (NY: SJI )

33.12 -0.48 (-1.43%)
Official Closing Price Updated: 6:30 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 33.81 34.15 33.71 34.14 624,902 +0.28(+0.83%)
Jun 29, 2022 33.89 33.94 33.70 33.86 676,877 +0.02(+0.06%)
Jun 28, 2022 34.02 34.11 33.80 33.84 606,018 -0.13(-0.38%)
Jun 27, 2022 34.12 34.28 33.93 33.97 538,619 -0.02(-0.06%)
Jun 24, 2022 34.20 34.42 33.91 33.99 3,251,461 -0.08(-0.23%)
Jun 23, 2022 34.47 34.69 34.03 34.07 957,166 -0.33(-0.96%)
Jun 22, 2022 34.21 34.52 34.21 34.40 679,198 +0.01(+0.03%)
Jun 21, 2022 34.14 34.50 34.06 34.39 1,679,311 +0.19(+0.56%)
Jun 17, 2022 34.00 34.23 33.52 34.20 3,405,006 +0.44(+1.30%)
Jun 16, 2022 33.67 33.94 33.33 33.76 1,352,310 -0.03(-0.09%)
Jun 15, 2022 33.64 34.01 33.62 33.79 1,173,210 +0.15(+0.45%)
Jun 14, 2022 33.56 33.76 33.37 33.64 1,308,816 +0.11(+0.33%)
Jun 13, 2022 33.91 33.99 33.44 33.53 1,606,031 -0.53(-1.56%)
Jun 10, 2022 34.08 34.30 33.96 34.06 766,949 -0.14(-0.41%)
Jun 09, 2022 34.54 34.55 34.17 34.20 1,082,359 -0.46(-1.33%)
Jun 08, 2022 34.63 34.68 34.44 34.66 880,206 +0.04(+0.12%)
Jun 07, 2022 34.69 34.69 34.41 34.62 721,574 -0.03(-0.09%)
Jun 06, 2022 34.74 34.74 34.48 34.65 669,146 -0.04(-0.12%)
Jun 03, 2022 34.68 34.77 34.33 34.69 544,279 -0.03(-0.09%)
Jun 02, 2022 34.54 34.79 34.48 34.72 749,279 +0.12(+0.35%)
Jun 01, 2022 34.95 34.95 34.47 34.60 792,531 -0.25(-0.72%)
May 31, 2022 34.50 34.90 34.43 34.85 823,366 +0.25(+0.72%)
May 27, 2022 34.50 34.67 34.45 34.60 586,564 +0.10(+0.29%)
May 26, 2022 34.64 34.69 34.48 34.50 593,710 -0.08(-0.23%)
May 25, 2022 34.39 34.72 34.36 34.58 629,185 +0.18(+0.52%)
May 24, 2022 34.33 34.48 33.95 34.40 739,897 -0.04(-0.12%)
May 23, 2022 34.30 34.62 34.17 34.44 799,458 +0.16(+0.47%)
May 20, 2022 34.16 34.31 33.78 34.28 999,676 +0.21(+0.62%)
May 19, 2022 34.05 34.45 33.98 34.07 1,038,303 -0.03(-0.09%)
May 18, 2022 33.91 34.14 33.67 34.10 1,324,718 +0.42(+1.25%)
May 17, 2022 33.53 33.72 33.25 33.68 2,146,281 +0.30(+0.90%)
May 16, 2022 33.46 33.59 33.36 33.38 1,254,476 -0.02(-0.06%)
May 13, 2022 33.59 33.63 32.85 33.40 1,793,986 -0.18(-0.54%)
May 12, 2022 33.50 33.60 33.05 33.58 1,104,168 +0.19(+0.57%)
May 11, 2022 33.90 33.95 33.39 33.39 1,111,482 -0.51(-1.50%)
May 10, 2022 33.73 34.06 33.71 33.90 1,885,054 +0.31(+0.92%)
May 09, 2022 34.19 34.21 33.39 33.59 2,043,302 -0.72(-2.10%)
May 06, 2022 34.15 34.35 34.10 34.31 894,636 +0.13(+0.38%)
May 05, 2022 34.35 34.35 34.05 34.18 1,051,863 -0.26(-0.75%)
May 04, 2022 34.20 34.44 34.11 34.44 1,066,881 +0.34(+1.00%)
May 03, 2022 34.34 34.35 34.07 34.10 1,969,162 -0.06(-0.18%)
May 02, 2022 34.34 34.35 34.09 34.16 980,611 -0.03(-0.09%)
Apr 29, 2022 34.31 34.42 34.15 34.19 6,577,258 -0.23(-0.67%)
Apr 28, 2022 34.25 34.45 34.14 34.42 1,183,529 +0.26(+0.76%)
Apr 27, 2022 34.30 34.48 34.09 34.16 1,285,115 -0.11(-0.32%)
Apr 26, 2022 34.26 34.31 34.17 34.27 970,950 -0.03(-0.09%)
Apr 25, 2022 34.50 34.55 34.05 34.30 2,053,778 -0.14(-0.41%)
Apr 22, 2022 34.53 34.65 34.44 34.44 939,609 -0.06(-0.17%)
Apr 21, 2022 34.57 34.50 34.50 1,396,711 -0.06(-0.17%)
Apr 20, 2022 34.56 34.62 34.52 34.56 1,489,546 +0.06(+0.17%)
Apr 19, 2022 34.53 34.57 34.47 34.50 927,602 +0.01(+0.03%)
Apr 18, 2022 34.50 34.61 34.45 34.49 1,972,366 -0.07(-0.20%)
Apr 14, 2022 34.63 34.64 34.52 34.56 456,352 +0.01(+0.03%)
Apr 13, 2022 34.60 34.66 34.52 34.55 878,760 -0.08(-0.23%)
Apr 12, 2022 34.50 34.66 34.43 34.63 1,000,210 +0.23(+0.67%)
Apr 11, 2022 34.47 34.57 34.40 34.40 695,406 -0.07(-0.20%)
Apr 08, 2022 34.45 34.54 34.43 34.47 932,093 +0.01(+0.03%)
Apr 07, 2022 34.49 34.49 34.35 34.46 959,327 +0.06(+0.17%)
Apr 06, 2022 34.46 34.59 34.30 34.40 1,220,501 -0.06(-0.17%)
Apr 05, 2022 34.92 35.03 34.39 34.46 1,700,605 -0.30(-0.86%)
Apr 04, 2022 34.53 34.95 34.35 34.76 1,521,958 -0.09(-0.26%)
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.