South Jersey Industries (NY: SJI )

25.77 USD +0.32 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.75 36.20 35.67 35.88 257,380 +0.45(+1.27%)
Aug 30, 2017 35.31 35.44 34.87 35.43 243,057 +0.04(+0.11%)
Aug 29, 2017 35.52 35.67 35.32 35.39 194,668 -0.11(-0.31%)
Aug 28, 2017 35.65 35.67 35.26 35.50 188,834 -0.10(-0.28%)
Aug 25, 2017 35.59 35.69 35.39 35.60 148,181 +0.02(+0.06%)
Aug 24, 2017 35.13 35.58 35.00 35.58 208,298 +0.50(+1.43%)
Aug 23, 2017 35.26 35.40 34.96 35.08 246,498 -0.25(-0.71%)
Aug 22, 2017 34.94 35.34 34.84 35.33 134,299 +0.46(+1.32%)
Aug 21, 2017 34.77 35.05 34.71 34.87 299,587 +0.07(+0.20%)
Aug 18, 2017 34.55 34.86 34.45 34.80 258,227 +0.00(+0.00%)
Aug 17, 2017 35.19 35.44 34.80 34.80 231,651 -0.40(-1.14%)
Aug 16, 2017 35.35 35.44 35.13 35.20 118,110 -0.08(-0.23%)
Aug 15, 2017 35.19 35.39 35.10 35.28 136,613 -0.09(-0.25%)
Aug 14, 2017 35.43 35.73 35.11 35.37 261,503 +0.00(+0.00%)
Aug 11, 2017 35.88 36.12 34.99 35.37 547,266 -0.78(-2.16%)
Aug 10, 2017 35.23 36.17 35.17 36.15 442,332 +0.73(+2.06%)
Aug 09, 2017 35.02 35.47 34.82 35.42 452,384 +0.51(+1.46%)
Aug 08, 2017 35.19 35.38 34.68 34.91 460,975 +0.66(+1.93%)
Aug 07, 2017 34.20 34.36 33.95 34.25 268,635 -0.04(-0.12%)
Aug 04, 2017 34.36 34.47 33.77 34.29 208,817 +0.07(+0.20%)
Aug 03, 2017 34.05 34.35 33.85 34.22 196,943 +0.18(+0.53%)
Aug 02, 2017 34.13 34.29 33.96 34.04 116,490 -0.15(-0.44%)
Aug 01, 2017 34.00 34.32 34.00 34.19 180,851 +0.22(+0.65%)
Jul 31, 2017 33.83 34.10 33.55 33.97 216,135 +0.19(+0.56%)
Jul 28, 2017 34.08 34.10 33.49 33.78 300,757 -0.44(-1.29%)
Jul 27, 2017 33.96 34.24 33.72 34.22 262,913 +0.27(+0.80%)
Jul 26, 2017 33.91 34.13 33.67 33.95 288,393 +0.03(+0.09%)
Jul 25, 2017 33.97 34.17 33.78 33.92 157,466 -0.08(-0.24%)
Jul 24, 2017 34.42 34.46 33.90 34.00 172,013 -0.43(-1.25%)
Jul 21, 2017 34.33 34.60 34.06 34.43 205,814 +0.32(+0.94%)
Jul 20, 2017 34.26 33.73 34.11 299,510 +0.16(+0.47%)
Jul 19, 2017 33.57 33.95 33.37 33.95 262,689 +0.38(+1.13%)
Jul 18, 2017 33.65 33.68 33.37 33.57 184,143 -0.07(-0.21%)
Jul 17, 2017 33.45 33.69 33.19 33.64 416,064 +0.68(+2.06%)
Jul 14, 2017 33.06 33.20 32.83 32.96 252,769 +0.02(+0.06%)
Jul 13, 2017 33.37 33.37 32.87 32.94 167,798 -0.46(-1.38%)
Jul 12, 2017 33.33 33.55 33.00 33.40 346,804 +0.33(+1.00%)
Jul 11, 2017 33.31 33.35 32.94 33.07 317,557 -0.20(-0.60%)
Jul 10, 2017 33.62 33.71 33.26 33.27 283,372 -0.41(-1.22%)
Jul 07, 2017 33.67 33.94 33.58 33.68 166,520 +0.01(+0.03%)
Jul 06, 2017 33.73 33.80 33.59 33.67 226,253 -0.26(-0.77%)
Jul 05, 2017 34.39 34.43 33.72 33.93 448,280 -0.30(-0.88%)
Jul 03, 2017 34.16 34.42 34.07 34.23 114,615 +0.06(+0.18%)
Jun 30, 2017 34.27 34.56 34.10 34.17 263,257 -0.09(-0.26%)
Jun 29, 2017 34.22 34.28 33.93 34.26 220,814 -0.10(-0.29%)
Jun 28, 2017 34.74 35.05 34.31 34.36 383,587 -0.18(-0.52%)
Jun 27, 2017 34.58 34.80 34.35 34.54 305,914 -0.09(-0.26%)
Jun 26, 2017 34.56 34.93 34.47 34.63 195,814 +0.01(+0.03%)
Jun 23, 2017 34.61 35.00 34.51 34.62 386,983 +0.02(+0.06%)
Jun 22, 2017 34.69 34.95 34.51 34.60 344,111 -0.18(-0.52%)
Jun 21, 2017 35.48 35.48 34.73 34.78 206,695 -0.56(-1.58%)
Jun 20, 2017 35.89 35.92 35.34 35.34 240,443 -0.49(-1.37%)
Jun 19, 2017 36.46 36.46 35.83 35.83 262,685 -0.53(-1.46%)
Jun 16, 2017 36.52 36.71 35.72 36.36 1,029,088 -0.49(-1.33%)
Jun 15, 2017 36.62 37.14 36.62 36.85 174,048 -0.04(-0.11%)
Jun 14, 2017 36.90 37.17 36.74 36.89 166,876 +0.09(+0.24%)
Jun 13, 2017 36.90 37.00 36.63 36.80 194,603 -0.05(-0.14%)
Jun 12, 2017 36.81 37.29 36.72 36.85 374,809 -0.08(-0.22%)
Jun 09, 2017 36.54 37.09 36.47 36.93 356,181 +0.29(+0.79%)
Jun 08, 2017 36.59 36.66 36.11 36.64 238,568 +0.02(+0.05%)
Jun 07, 2017 36.70 36.90 36.58 36.62 329,221 -0.26(-0.70%)
Jun 06, 2017 36.96 37.10 36.63 36.88 335,382 -0.08(-0.22%)
Jun 05, 2017 37.17 37.24 36.78 36.96 295,914 -0.29(-0.78%)
Jun 02, 2017 37.09 37.55 36.80 37.25 321,090 +0.40(+1.09%)
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.