Skip to main content

South Jersey Industries (NY: SJI )

34.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 27.72 27.79 27.45 27.47 689,138 -0.23(-0.84%)
May 30, 2018 27.55 27.92 27.46 27.70 641,851 +0.18(+0.66%)
May 29, 2018 27.37 27.67 27.13 27.52 686,034 +0.16(+0.58%)
May 25, 2018 27.36 27.36 27.36 0 +0.29(+1.07%)
May 24, 2018 27.26 27.26 26.94 27.07 591,408 -0.17(-0.61%)
May 23, 2018 26.92 27.26 26.83 27.24 498,365 +0.33(+1.23%)
May 22, 2018 26.91 27.11 26.76 26.91 448,810 +0.03(+0.12%)
May 21, 2018 26.73 26.88 26.52 26.87 705,008 +0.24(+0.90%)
May 18, 2018 26.72 26.92 26.56 26.63 762,905 +0.03(+0.12%)
May 17, 2018 26.89 27.02 26.57 26.60 565,565 -0.26(-0.96%)
May 16, 2018 27.06 27.11 26.72 26.86 889,367 -0.12(-0.46%)
May 15, 2018 26.84 27.05 26.72 26.98 956,683 +0.07(+0.25%)
May 14, 2018 27.13 27.13 26.67 26.92 981,741 -0.14(-0.52%)
May 11, 2018 27.11 27.24 26.94 27.06 932,790 -0.01(-0.03%)
May 10, 2018 26.54 27.13 26.48 27.06 1,160,331 +0.70(+2.64%)
May 09, 2018 26.49 26.70 26.16 26.37 1,088,908 +0.10(+0.38%)
May 08, 2018 26.31 26.47 25.74 26.27 1,837,736 +0.43(+1.67%)
May 07, 2018 25.97 26.05 25.67 25.84 915,935 -0.12(-0.48%)
May 04, 2018 25.67 26.15 25.59 25.96 655,669 +0.27(+1.07%)
May 03, 2018 25.58 25.84 25.21 25.69 771,206 +0.01(+0.03%)
May 02, 2018 25.60 25.68 25.40 25.68 1,289,418 +0.12(+0.49%)
May 01, 2018 25.70 25.89 25.41 25.55 1,695,797 -0.07(-0.29%)
Apr 30, 2018 25.65 25.70 25.42 25.63 1,159,316 -0.01(-0.03%)
Apr 27, 2018 25.35 25.77 25.20 25.64 1,223,359 +0.29(+1.15%)
Apr 26, 2018 25.21 25.35 24.93 25.35 1,105,740 +0.27(+1.06%)
Apr 25, 2018 25.42 25.53 24.94 25.08 1,015,731 -0.36(-1.43%)
Apr 24, 2018 25.37 25.59 24.95 25.45 2,514,812 +0.24(+0.95%)
Apr 23, 2018 25.03 25.23 24.79 25.21 1,775,181 +0.31(+1.23%)
Apr 20, 2018 24.78 25.08 24.57 24.90 2,544,283 +0.17(+0.67%)
Apr 19, 2018 25.07 25.17 24.67 24.73 9,607,225 -0.24(-0.96%)
Apr 18, 2018 24.47 25.28 24.32 24.97 3,258,738 -0.48(-1.89%)
Apr 17, 2018 25.40 25.60 25.27 25.46 817,904 +0.15(+0.59%)
Apr 16, 2018 24.78 25.51 24.70 25.31 561,807 +0.56(+2.28%)
Apr 13, 2018 24.72 24.80 24.53 24.74 372,944 +0.17(+0.71%)
Apr 12, 2018 25.12 25.20 24.46 24.57 830,421 -0.57(-2.28%)
Apr 11, 2018 24.99 25.34 24.97 25.14 587,256 +0.09(+0.36%)
Apr 10, 2018 25.20 25.20 24.92 25.05 780,514 +0.17(+0.70%)
Apr 09, 2018 24.84 25.10 24.50 24.87 959,906 +0.06(+0.23%)
Apr 06, 2018 24.44 25.07 24.30 24.82 1,440,921 +0.34(+1.39%)
Apr 05, 2018 23.71 24.49 23.52 24.48 866,529 +0.80(+3.36%)
Apr 04, 2018 23.41 23.94 23.37 23.68 579,315 +0.12(+0.53%)
Apr 03, 2018 23.15 23.70 23.02 23.56 760,784 +0.49(+2.12%)
Apr 02, 2018 23.28 23.49 22.88 23.07 552,764 -0.29(-1.24%)
Mar 29, 2018 23.36 23.36 23.36 0 -0.10(-0.42%)
Mar 28, 2018 23.03 23.58 22.96 23.46 625,289 +0.51(+2.20%)
Mar 27, 2018 22.62 23.18 22.38 22.95 803,447 +0.35(+1.54%)
Mar 26, 2018 22.28 22.62 22.17 22.60 517,426 +0.46(+2.10%)
Mar 23, 2018 22.52 22.73 22.14 22.14 549,907 -0.29(-1.29%)
Mar 22, 2018 22.25 22.89 22.25 22.43 501,549 +0.08(+0.37%)
Mar 21, 2018 22.56 22.69 22.28 22.34 680,973 -0.17(-0.77%)
Mar 20, 2018 23.19 23.41 22.49 22.52 820,429 -0.67(-2.90%)
Mar 19, 2018 23.27 23.27 22.78 23.19 658,926 -0.07(-0.29%)
Mar 16, 2018 23.07 23.33 23.07 23.26 2,098,917 +0.22(+0.97%)
Mar 15, 2018 22.92 23.11 22.73 23.03 737,320 +0.13(+0.57%)
Mar 14, 2018 22.91 23.25 22.78 22.90 558,475 +0.09(+0.40%)
Mar 13, 2018 23.00 23.22 22.71 22.81 837,110 -0.09(-0.39%)
Mar 12, 2018 22.35 23.03 22.27 22.90 845,728 +0.55(+2.46%)
Mar 09, 2018 22.12 22.49 21.89 22.35 634,155 +0.24(+1.08%)
Mar 08, 2018 22.17 22.27 21.92 22.11 584,953 +0.09(+0.41%)
Mar 07, 2018 22.08 21.66 22.02 625,801 +0.29(+1.32%)
Mar 06, 2018 22.13 22.13 21.58 21.74 991,360 -0.36(-1.64%)
Mar 05, 2018 21.51 22.32 21.44 22.10 694,031 +0.54(+2.51%)
Mar 02, 2018 21.54 21.75 21.38 21.56 703,373 -0.06(-0.27%)
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.