Skip to main content

South Jersey Industries (NY: SJI )

33.13 -0.34 (-1.03%)
Streaming Delayed Price Updated: 2:50 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 33.98 33.99 33.18 33.85 1,175,943 -0.13(-0.38%)
Aug 30, 2022 34.06 34.10 33.92 33.98 570,480 -0.16(-0.47%)
Aug 29, 2022 34.00 34.16 33.95 34.14 512,875 +0.13(+0.38%)
Aug 26, 2022 34.15 34.23 33.97 34.01 342,238 -0.19(-0.56%)
Aug 25, 2022 34.05 34.36 33.99 34.20 409,010 +0.17(+0.50%)
Aug 24, 2022 33.93 34.13 33.90 34.03 731,688 +0.13(+0.38%)
Aug 23, 2022 34.05 34.14 33.85 33.90 555,707 -0.17(-0.50%)
Aug 22, 2022 34.32 34.38 34.06 34.07 532,701 -0.28(-0.82%)
Aug 19, 2022 34.48 34.54 34.32 34.35 631,871 -0.16(-0.46%)
Aug 18, 2022 34.52 34.59 34.45 34.51 699,382 -0.03(-0.09%)
Aug 17, 2022 34.42 34.54 34.30 34.54 518,117 +0.09(+0.26%)
Aug 16, 2022 34.40 34.51 34.25 34.45 468,665 +0.01(+0.03%)
Aug 15, 2022 34.26 34.49 34.13 34.44 526,318 +0.16(+0.47%)
Aug 12, 2022 34.32 34.35 34.03 34.28 602,153 -0.01(-0.03%)
Aug 11, 2022 34.40 34.50 34.24 34.29 756,550 -0.07(-0.20%)
Aug 10, 2022 34.34 34.60 34.23 34.36 848,560 +0.10(+0.29%)
Aug 09, 2022 34.30 34.43 34.05 34.26 635,343 +0.00(+0.00%)
Aug 08, 2022 34.50 34.63 34.26 34.26 774,477 -0.25(-0.72%)
Aug 05, 2022 34.44 34.67 34.41 34.51 674,202 -0.06(-0.17%)
Aug 04, 2022 34.53 34.67 34.31 34.57 1,490,119 +0.01(+0.03%)
Aug 03, 2022 34.36 34.68 34.20 34.56 871,171 +0.15(+0.44%)
Aug 02, 2022 34.58 34.61 34.37 34.41 719,618 -0.15(-0.43%)
Aug 01, 2022 34.40 34.67 34.28 34.56 774,244 +0.28(+0.82%)
Jul 29, 2022 34.40 34.54 34.27 34.28 2,800,550 -0.12(-0.35%)
Jul 28, 2022 34.24 34.46 34.15 34.40 497,702 +0.15(+0.44%)
Jul 27, 2022 34.10 34.30 33.92 34.25 756,382 +0.05(+0.15%)
Jul 26, 2022 34.15 34.23 34.04 34.20 522,066 +0.03(+0.09%)
Jul 25, 2022 33.95 34.20 33.94 34.17 738,951 +0.22(+0.65%)
Jul 22, 2022 33.90 33.97 33.73 33.95 488,872 +0.15(+0.44%)
Jul 21, 2022 33.81 33.95 33.65 33.80 764,298 -0.12(-0.35%)
Jul 20, 2022 33.99 34.06 33.82 33.92 905,588 -0.08(-0.24%)
Jul 19, 2022 33.99 34.05 33.95 34.00 539,635 +0.06(+0.18%)
Jul 18, 2022 33.96 34.03 33.86 33.94 435,851 -0.01(-0.03%)
Jul 15, 2022 33.95 34.05 33.78 33.95 587,763 +0.16(+0.47%)
Jul 14, 2022 33.80 33.87 33.70 33.79 356,913 -0.05(-0.15%)
Jul 13, 2022 33.85 33.98 33.84 33.84 361,978 -0.11(-0.32%)
Jul 12, 2022 33.92 33.99 33.85 33.95 399,964 +0.08(+0.24%)
Jul 11, 2022 33.81 33.98 33.77 33.87 427,732 +0.10(+0.30%)
Jul 08, 2022 34.02 34.05 33.76 33.77 706,118 -0.29(-0.85%)
Jul 07, 2022 34.22 34.33 34.00 34.06 631,281 -0.30(-0.87%)
Jul 06, 2022 34.14 34.36 33.89 34.36 803,928 +0.20(+0.59%)
Jul 05, 2022 34.11 34.22 33.70 34.16 1,248,935 +0.00(+0.00%)
Jul 01, 2022 34.19 34.23 33.97 34.16 516,711 +0.02(+0.06%)
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%)
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.