South Jersey Industries (NY: SJI )

24.89 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 33.18 33.18 33.18 0 +0.05(+0.15%)
Aug 30, 2018 33.12 33.38 33.05 33.13 257,047 +0.07(+0.21%)
Aug 29, 2018 32.55 33.10 32.53 33.06 371,007 +0.52(+1.60%)
Aug 28, 2018 32.77 32.82 32.47 32.54 191,082 -0.19(-0.58%)
Aug 27, 2018 33.11 33.11 32.66 32.73 329,237 -0.34(-1.03%)
Aug 24, 2018 33.36 33.44 33.02 33.07 324,400 -0.27(-0.81%)
Aug 23, 2018 33.35 33.82 33.30 33.34 434,161 -0.01(-0.03%)
Aug 22, 2018 33.15 33.39 33.03 33.35 698,419 +0.23(+0.69%)
Aug 21, 2018 33.05 33.42 32.79 33.12 552,266 +0.10(+0.30%)
Aug 20, 2018 33.31 33.43 32.90 33.02 321,738 -0.19(-0.57%)
Aug 17, 2018 33.36 33.68 33.17 33.21 372,100 -0.15(-0.45%)
Aug 16, 2018 32.93 33.47 32.78 33.36 399,621 +0.40(+1.21%)
Aug 15, 2018 33.20 33.74 32.89 32.96 446,050 -0.17(-0.51%)
Aug 14, 2018 32.85 33.47 32.85 33.13 453,676 +0.32(+0.98%)
Aug 13, 2018 32.69 32.91 32.47 32.81 433,910 +0.06(+0.18%)
Aug 10, 2018 33.38 33.87 32.74 32.75 517,700 -0.61(-1.83%)
Aug 09, 2018 33.54 34.04 33.01 33.36 707,977 -0.74(-2.17%)
Aug 08, 2018 33.87 34.20 33.41 34.10 343,859 +0.19(+0.56%)
Aug 07, 2018 34.09 34.35 33.67 33.91 315,172 -0.26(-0.76%)
Aug 06, 2018 33.81 34.20 33.64 34.17 343,804 +0.36(+1.06%)
Aug 03, 2018 33.91 33.97 33.58 33.81 364,400 -0.09(-0.27%)
Aug 02, 2018 33.67 33.99 33.45 33.90 292,950 +0.19(+0.56%)
Aug 01, 2018 33.92 33.93 33.13 33.71 436,373 -0.22(-0.65%)
Jul 31, 2018 33.47 33.99 33.38 33.93 480,380 +0.54(+1.62%)
Jul 30, 2018 33.46 33.76 33.26 33.39 317,892 -0.13(-0.39%)
Jul 27, 2018 33.77 33.95 33.23 33.52 374,000 -0.28(-0.83%)
Jul 26, 2018 33.63 34.17 33.63 33.80 409,319 +0.33(+0.99%)
Jul 25, 2018 33.86 33.86 33.46 33.47 358,175 -0.13(-0.39%)
Jul 24, 2018 33.52 33.73 33.09 33.60 536,131 +0.00(+0.00%)
Jul 23, 2018 33.71 33.81 33.32 33.60 323,335 -0.13(-0.39%)
Jul 20, 2018 33.91 33.97 33.48 33.73 744,479 -0.14(-0.41%)
Jul 19, 2018 33.11 33.99 33.02 33.87 424,274 +0.45(+1.35%)
Jul 18, 2018 33.59 33.65 33.08 33.42 334,417 -0.27(-0.80%)
Jul 17, 2018 33.84 34.12 33.62 33.69 385,163 -0.11(-0.33%)
Jul 16, 2018 33.74 33.86 33.32 33.80 611,021 +0.15(+0.45%)
Jul 13, 2018 34.18 34.23 33.55 33.65 350,336 -0.45(-1.32%)
Jul 12, 2018 34.46 34.46 33.93 34.10 455,587 -0.39(-1.13%)
Jul 11, 2018 34.51 34.74 34.41 34.49 433,017 +0.01(+0.03%)
Jul 10, 2018 33.90 34.62 33.71 34.48 510,690 +0.60(+1.77%)
Jul 09, 2018 35.30 35.30 33.75 33.88 980,548 -1.39(-3.94%)
Jul 06, 2018 35.05 35.44 34.88 35.27 574,820 +0.31(+0.89%)
Jul 05, 2018 34.25 35.00 34.06 34.96 724,822 +0.79(+2.31%)
Jul 03, 2018 34.17 34.17 34.17 0 +0.21(+0.62%)
Jul 02, 2018 33.47 33.99 33.44 33.96 570,892 +0.49(+1.46%)
Jun 29, 2018 33.86 33.41 33.47 615,355 -0.33(-0.98%)
Jun 28, 2018 33.67 34.10 33.51 33.80 515,853 +0.23(+0.69%)
Jun 27, 2018 33.46 33.74 33.13 33.57 690,319 +0.05(+0.15%)
Jun 26, 2018 33.63 33.96 33.49 33.52 564,345 -0.33(-0.97%)
Jun 25, 2018 33.02 34.11 33.02 33.85 1,432,362 +0.72(+2.17%)
Jun 22, 2018 33.14 33.56 32.88 33.13 2,573,835 +0.01(+0.03%)
Jun 21, 2018 32.74 33.35 32.68 33.12 1,772,593 +0.37(+1.13%)
Jun 20, 2018 32.38 32.87 32.07 32.75 1,658,480 +0.51(+1.58%)
Jun 19, 2018 31.59 32.29 31.59 32.24 1,410,459 +0.71(+2.25%)
Jun 18, 2018 30.92 31.59 30.49 31.53 1,229,535 +0.52(+1.68%)
Jun 15, 2018 31.06 30.34 31.01 2,148,793 +0.67(+2.21%)
Jun 14, 2018 29.97 30.34 29.77 30.34 1,443,792 +0.49(+1.64%)
Jun 13, 2018 30.15 30.40 29.76 29.85 1,372,527 -0.32(-1.06%)
Jun 12, 2018 29.84 30.34 29.72 30.17 1,216,457 +0.33(+1.11%)
Jun 11, 2018 30.15 30.40 29.67 29.84 1,358,134 -0.27(-0.90%)
Jun 08, 2018 30.40 30.68 30.00 30.11 758,655 -0.39(-1.28%)
Jun 07, 2018 30.89 31.00 30.22 30.50 1,819,849 -0.36(-1.17%)
Jun 06, 2018 30.84 30.86 864,185 -0.98(-3.08%)
Jun 05, 2018 32.52 32.52 31.70 31.84 733,087 -0.66(-2.03%)
Jun 04, 2018 32.73 32.85 32.35 32.50 661,313 -0.16(-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.