Skip to main content

South Jersey Industries (NY: SJI )

34.70 -0.29 (-0.83%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 28.45 28.84 28.40 28.80 887,695 +0.36(+1.26%)
Sep 27, 2019 28.73 28.83 28.31 28.45 490,028 -0.21(-0.73%)
Sep 26, 2019 28.57 28.84 28.46 28.66 560,598 +0.16(+0.55%)
Sep 25, 2019 28.55 28.82 28.49 28.50 694,901 +0.02(+0.06%)
Sep 24, 2019 28.76 28.98 28.45 28.48 540,145 -0.19(-0.67%)
Sep 23, 2019 28.44 28.80 28.19 28.67 509,494 +0.39(+1.39%)
Sep 20, 2019 28.86 28.86 27.61 28.28 2,015,754 -0.62(-2.15%)
Sep 19, 2019 28.78 29.03 28.65 28.90 596,713 +0.31(+1.07%)
Sep 18, 2019 28.41 28.66 28.29 28.59 850,135 +0.36(+1.27%)
Sep 17, 2019 28.36 28.53 28.04 28.24 357,181 -0.14(-0.49%)
Sep 16, 2019 28.76 28.84 28.35 28.38 431,988 -0.29(-1.01%)
Sep 13, 2019 28.59 28.98 28.59 28.66 528,074 +0.03(+0.09%)
Sep 12, 2019 29.25 29.28 28.63 28.64 772,950 -0.48(-1.65%)
Sep 11, 2019 28.52 29.12 28.44 29.12 735,196 +0.59(+2.06%)
Sep 10, 2019 28.37 28.85 28.29 28.53 649,807 +0.19(+0.68%)
Sep 09, 2019 28.44 28.58 28.26 28.34 520,069 -0.12(-0.41%)
Sep 06, 2019 28.80 28.80 28.45 28.46 484,103 -0.28(-0.97%)
Sep 05, 2019 28.40 28.89 28.21 28.73 452,043 +0.29(+1.01%)
Sep 04, 2019 28.31 28.56 28.26 28.45 680,911 +0.29(+1.02%)
Sep 03, 2019 28.03 28.29 27.73 28.16 451,454 +0.10(+0.37%)
Aug 30, 2019 27.68 28.34 27.67 28.06 527,096 +0.43(+1.57%)
Aug 29, 2019 27.56 27.82 27.48 27.62 817,909 +0.27(+0.98%)
Aug 28, 2019 27.38 27.75 27.29 27.35 1,139,133 +0.03(+0.10%)
Aug 27, 2019 27.35 27.62 27.21 27.33 461,781 +0.17(+0.64%)
Aug 26, 2019 26.78 27.17 26.63 27.16 243,009 +0.54(+2.02%)
Aug 23, 2019 27.31 27.58 26.57 26.62 508,654 -0.68(-2.48%)
Aug 22, 2019 27.40 27.49 27.10 27.29 413,175 -0.09(-0.32%)
Aug 21, 2019 27.34 27.48 27.17 27.38 267,525 +0.05(+0.19%)
Aug 20, 2019 27.52 27.68 27.26 27.33 340,016 -0.16(-0.57%)
Aug 19, 2019 27.51 27.81 27.34 27.49 346,239 +0.03(+0.10%)
Aug 16, 2019 27.16 27.55 27.16 27.46 312,477 +0.29(+1.09%)
Aug 15, 2019 26.83 27.22 26.63 27.16 589,260 +0.39(+1.46%)
Aug 14, 2019 26.88 27.09 26.56 26.77 389,554 -0.11(-0.42%)
Aug 13, 2019 26.84 27.15 26.83 26.89 255,409 -0.10(-0.35%)
Aug 12, 2019 27.16 27.26 26.63 26.98 434,170 -0.11(-0.42%)
Aug 09, 2019 27.51 27.56 27.03 27.09 645,125 -0.56(-2.04%)
Aug 08, 2019 27.29 27.76 26.39 27.66 489,395 +0.36(+1.30%)
Aug 07, 2019 27.37 27.59 27.09 27.30 689,739 -0.13(-0.47%)
Aug 06, 2019 27.78 28.01 27.16 27.43 958,573 -0.36(-1.31%)
Aug 05, 2019 28.93 28.93 27.47 27.80 812,230 -1.59(-5.40%)
Aug 02, 2019 29.30 29.68 29.12 29.39 282,278 +0.04(+0.15%)
Aug 01, 2019 29.45 29.74 29.23 29.34 474,342 -0.20(-0.68%)
Jul 31, 2019 29.45 29.91 29.29 29.54 697,196 +0.15(+0.50%)
Jul 30, 2019 29.19 29.56 29.19 29.39 360,054 +0.12(+0.41%)
Jul 29, 2019 29.38 29.45 29.16 29.27 334,544 -0.11(-0.38%)
Jul 26, 2019 28.90 29.48 28.90 29.39 545,538 +0.53(+1.83%)
Jul 25, 2019 29.15 29.40 28.80 28.86 413,120 -0.32(-1.10%)
Jul 24, 2019 28.92 29.27 28.69 29.18 399,368 +0.23(+0.81%)
Jul 23, 2019 28.65 29.01 28.47 28.94 436,545 +0.35(+1.21%)
Jul 22, 2019 28.85 28.85 28.45 28.60 310,864 -0.09(-0.30%)
Jul 19, 2019 28.93 29.08 28.67 28.68 665,757 -0.36(-1.25%)
Jul 18, 2019 28.60 29.10 28.40 29.05 333,224 +0.35(+1.21%)
Jul 17, 2019 28.58 28.79 28.46 28.70 578,885 +0.18(+0.64%)
Jul 16, 2019 28.42 28.76 28.36 28.52 490,200 +0.02(+0.06%)
Jul 15, 2019 29.00 29.01 28.43 28.50 363,861 -0.47(-1.62%)
Jul 12, 2019 29.15 29.15 28.80 28.97 618,614 -0.21(-0.71%)
Jul 11, 2019 29.32 29.39 28.96 29.18 619,710 -0.14(-0.47%)
Jul 10, 2019 29.89 29.89 29.29 29.32 666,528 -0.35(-1.17%)
Jul 09, 2019 29.45 29.70 29.35 29.66 515,381 +0.16(+0.53%)
Jul 08, 2019 29.79 29.88 29.44 29.51 370,189 -0.23(-0.76%)
Jul 05, 2019 29.38 29.76 29.06 29.73 613,658 +0.20(+0.68%)
Jul 03, 2019 29.42 29.69 29.42 29.53 217,615 +0.20(+0.68%)
Jul 02, 2019 29.10 29.38 28.99 29.33 384,251 +0.37(+1.29%)
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.