Skip to main content

South Jersey Industries (NY: SJI )

34.11 -0.83 (-2.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 33.67 33.68 32.88 33.54 1,186,642 -0.13(-0.38%)
Aug 30, 2022 33.75 33.79 33.61 33.67 575,670 -0.16(-0.47%)
Aug 29, 2022 33.69 33.85 33.64 33.83 517,541 +0.13(+0.38%)
Aug 26, 2022 33.84 33.92 33.66 33.70 345,352 -0.19(-0.56%)
Aug 25, 2022 33.74 34.05 33.68 33.89 412,731 +0.17(+0.50%)
Aug 24, 2022 33.62 33.82 33.59 33.72 738,345 +0.13(+0.38%)
Aug 23, 2022 33.74 33.83 33.54 33.59 560,763 -0.17(-0.50%)
Aug 22, 2022 34.01 34.07 33.75 33.76 537,548 -0.28(-0.82%)
Aug 19, 2022 34.17 34.23 34.01 34.04 637,620 -0.16(-0.46%)
Aug 18, 2022 34.21 34.28 34.14 34.20 705,745 -0.03(-0.09%)
Aug 17, 2022 34.11 34.23 33.99 34.23 522,831 +0.09(+0.26%)
Aug 16, 2022 34.09 34.20 33.94 34.14 472,929 +0.01(+0.03%)
Aug 15, 2022 33.95 34.18 33.82 34.13 531,106 +0.16(+0.47%)
Aug 12, 2022 34.01 34.04 33.73 33.97 607,631 -0.01(-0.03%)
Aug 11, 2022 34.09 34.19 33.93 33.98 763,433 -0.07(-0.20%)
Aug 10, 2022 34.03 34.29 33.92 34.05 856,281 +0.10(+0.29%)
Aug 09, 2022 33.99 34.12 33.74 33.95 641,123 +0.00(+0.00%)
Aug 08, 2022 34.19 34.32 33.95 33.95 781,523 -0.25(-0.72%)
Aug 05, 2022 34.13 34.36 34.10 34.20 680,336 -0.06(-0.17%)
Aug 04, 2022 34.22 34.36 34.00 34.26 1,503,677 +0.01(+0.03%)
Aug 03, 2022 34.05 34.37 33.89 34.25 879,097 +0.15(+0.44%)
Aug 02, 2022 34.27 34.30 34.06 34.10 726,165 -0.15(-0.43%)
Aug 01, 2022 34.09 34.36 33.97 34.25 781,288 +0.28(+0.82%)
Jul 29, 2022 34.09 34.23 33.96 33.97 2,826,032 -0.12(-0.35%)
Jul 28, 2022 33.93 34.15 33.84 34.09 502,230 +0.15(+0.44%)
Jul 27, 2022 33.79 33.99 33.62 33.94 763,264 +0.05(+0.15%)
Jul 26, 2022 33.84 33.92 33.73 33.89 526,816 +0.03(+0.09%)
Jul 25, 2022 33.64 33.89 33.63 33.86 745,674 +0.22(+0.65%)
Jul 22, 2022 33.59 33.66 33.43 33.64 493,320 +0.15(+0.44%)
Jul 21, 2022 33.51 33.64 33.35 33.50 771,252 -0.12(-0.35%)
Jul 20, 2022 33.68 33.75 33.52 33.61 913,827 -0.08(-0.24%)
Jul 19, 2022 33.68 33.74 33.64 33.69 544,545 +0.06(+0.18%)
Jul 18, 2022 33.65 33.72 33.55 33.63 439,816 -0.01(-0.03%)
Jul 15, 2022 33.64 33.74 33.48 33.64 593,111 +0.16(+0.47%)
Jul 14, 2022 33.50 33.56 33.40 33.49 360,160 -0.05(-0.15%)
Jul 13, 2022 33.54 33.67 33.53 33.53 365,271 -0.11(-0.32%)
Jul 12, 2022 33.61 33.68 33.54 33.64 403,603 +0.08(+0.24%)
Jul 11, 2022 33.51 33.67 33.47 33.56 431,623 +0.10(+0.30%)
Jul 08, 2022 33.71 33.74 33.46 33.47 712,542 -0.29(-0.85%)
Jul 07, 2022 33.91 34.02 33.69 33.75 637,025 -0.30(-0.87%)
Jul 06, 2022 33.83 34.05 33.58 34.05 811,242 +0.20(+0.59%)
Jul 05, 2022 33.80 33.91 33.40 33.85 1,260,299 +0.00(+0.00%)
Jul 01, 2022 33.88 33.92 33.66 33.85 521,412 +0.02(+0.06%)
Jun 30, 2022 33.51 33.84 33.41 33.83 630,587 +0.28(+0.83%)
Jun 29, 2022 33.58 33.63 33.40 33.55 683,035 +0.02(+0.06%)
Jun 28, 2022 33.71 33.80 33.50 33.53 611,532 -0.13(-0.38%)
Jun 27, 2022 33.81 33.98 33.62 33.66 543,519 -0.02(-0.06%)
Jun 24, 2022 33.89 34.11 33.60 33.68 3,281,045 -0.08(-0.23%)
Jun 23, 2022 34.16 34.38 33.72 33.76 965,875 -0.33(-0.96%)
Jun 22, 2022 33.90 34.21 33.90 34.09 685,377 +0.01(+0.03%)
Jun 21, 2022 33.83 34.19 33.75 34.08 1,694,590 +0.19(+0.56%)
Jun 17, 2022 33.69 33.92 33.22 33.89 3,435,987 +0.44(+1.30%)
Jun 16, 2022 33.37 33.63 33.03 33.46 1,364,614 -0.03(-0.09%)
Jun 15, 2022 33.34 33.70 33.32 33.49 1,183,885 +0.15(+0.45%)
Jun 14, 2022 33.26 33.46 33.07 33.34 1,320,724 +0.11(+0.33%)
Jun 13, 2022 33.60 33.68 33.14 33.23 1,620,644 -0.53(-1.56%)
Jun 10, 2022 33.77 33.99 33.65 33.75 773,927 -0.14(-0.41%)
Jun 09, 2022 34.23 34.23 33.86 33.89 1,092,207 -0.15(-0.44%)
Jun 08, 2022 34.01 34.06 33.82 34.04 896,230 +0.04(+0.12%)
Jun 07, 2022 34.07 34.07 33.79 34.00 734,710 -0.03(-0.09%)
Jun 06, 2022 34.12 34.12 33.86 34.03 681,328 -0.04(-0.12%)
Jun 03, 2022 34.06 34.14 33.72 34.07 554,188 -0.03(-0.09%)
Jun 02, 2022 33.92 34.17 33.86 34.10 762,920 +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.