South Jersey Industries (NY: SJI )

25.45 USD +0.26 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 25.27 25.66 24.81 25.45 1,562,327 +0.26(+1.03%)
May 05, 2021 25.06 25.31 24.60 25.19 2,082,326 -0.14(-0.55%)
May 04, 2021 25.55 25.60 25.18 25.33 1,470,142 -0.24(-0.94%)
May 03, 2021 24.75 25.75 24.69 25.57 2,744,920 +0.82(+3.31%)
Apr 30, 2021 24.99 25.25 24.24 24.75 16,833,100 -0.35(-1.39%)
Apr 29, 2021 25.03 25.47 24.87 25.10 2,032,652 +0.23(+0.92%)
Apr 28, 2021 24.72 25.27 24.60 24.87 3,036,080 +0.68(+2.81%)
Apr 27, 2021 24.28 24.68 24.10 24.19 2,086,351 -0.24(-0.98%)
Apr 26, 2021 25.15 25.26 24.34 24.43 1,699,141 -0.49(-1.97%)
Apr 23, 2021 24.84 25.26 24.68 24.92 1,837,900 +0.15(+0.61%)
Apr 22, 2021 24.99 25.15 24.74 24.77 1,201,920 -0.22(-0.88%)
Apr 21, 2021 24.49 25.34 24.49 24.99 1,647,106 +0.37(+1.50%)
Apr 20, 2021 24.26 24.68 24.26 24.62 1,389,520 +0.19(+0.78%)
Apr 19, 2021 24.89 24.90 24.30 24.43 1,564,379 -0.22(-0.89%)
Apr 16, 2021 24.76 24.88 24.58 24.65 1,053,700 +0.13(+0.53%)
Apr 15, 2021 24.17 24.62 24.07 24.52 934,439 +0.31(+1.28%)
Apr 14, 2021 24.30 24.53 24.07 24.21 1,398,110 -0.06(-0.25%)
Apr 13, 2021 24.05 24.52 24.01 24.27 1,680,348 +0.03(+0.12%)
Apr 12, 2021 24.71 24.87 24.21 24.24 1,695,858 -0.38(-1.54%)
Apr 09, 2021 24.48 24.71 24.27 24.62 1,208,100 +0.01(+0.04%)
Apr 08, 2021 24.33 24.62 23.91 24.61 2,064,842 +0.36(+1.48%)
Apr 07, 2021 23.68 24.27 23.60 24.25 3,639,934 +0.61(+2.58%)
Apr 06, 2021 22.93 23.69 22.89 23.64 2,201,011 +0.65(+2.83%)
Apr 05, 2021 23.19 23.38 22.98 22.99 1,603,403 -0.07(-0.30%)
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.