South Jersey Industries (NY: SJI )

25.10 USD -0.18 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 25.42 25.55 25.01 25.28 634,022 -0.39(-1.52%)
Aug 03, 2021 25.34 25.79 25.10 25.67 817,234 +0.32(+1.26%)
Aug 02, 2021 25.44 25.91 25.16 25.35 600,184 +0.18(+0.72%)
Jul 30, 2021 25.42 25.62 25.00 25.17 4,610,022 -0.25(-0.98%)
Jul 29, 2021 25.84 25.88 25.23 25.42 1,269,666 -0.29(-1.13%)
Jul 28, 2021 26.19 26.19 25.58 25.71 859,064 -0.35(-1.34%)
Jul 27, 2021 25.91 26.10 25.54 26.06 726,599 +0.14(+0.54%)
Jul 26, 2021 25.61 26.19 25.48 25.92 986,186 +0.36(+1.41%)
Jul 23, 2021 25.14 25.59 24.95 25.56 716,650 +0.56(+2.24%)
Jul 22, 2021 25.10 25.14 24.70 25.00 742,116 -0.11(-0.44%)
Jul 21, 2021 25.37 25.50 25.06 25.11 400,280 -0.13(-0.52%)
Jul 20, 2021 24.87 25.48 24.73 25.24 845,377 +0.30(+1.20%)
Jul 19, 2021 25.39 25.48 24.52 24.94 765,653 -0.62(-2.43%)
Jul 16, 2021 25.81 26.05 25.52 25.56 729,774 -0.13(-0.51%)
Jul 15, 2021 25.82 25.84 25.52 25.69 760,564 -0.24(-0.93%)
Jul 14, 2021 26.09 26.21 25.77 25.93 703,667 -0.01(-0.04%)
Jul 13, 2021 26.34 26.48 25.93 25.94 624,419 -0.49(-1.85%)
Jul 12, 2021 26.44 26.72 26.22 26.43 1,272,850 +0.05(+0.19%)
Jul 09, 2021 26.23 26.44 26.16 26.38 867,441 +0.29(+1.11%)
Jul 08, 2021 25.98 26.30 25.94 26.09 560,196 -0.18(-0.69%)
Jul 07, 2021 25.96 26.30 25.96 26.27 571,516 +0.18(+0.69%)
Jul 06, 2021 26.30 26.30 25.70 26.09 802,665 -0.19(-0.72%)
Jul 02, 2021 26.47 26.47 26.04 26.28 547,709 -0.14(-0.53%)
Jul 01, 2021 26.20 26.59 25.98 26.42 674,029 +0.49(+1.89%)
Jun 30, 2021 26.25 26.29 25.62 25.93 857,017 -0.25(-0.95%)
Jun 29, 2021 26.41 26.57 26.07 26.18 842,920 -0.32(-1.21%)
Jun 28, 2021 26.90 26.90 26.46 26.50 859,620 -0.35(-1.30%)
Jun 25, 2021 26.82 26.95 26.62 26.85 3,832,187 +0.03(+0.11%)
Jun 24, 2021 26.60 26.83 26.37 26.82 494,813 +0.34(+1.28%)
Jun 23, 2021 26.47 26.59 26.14 26.48 723,229 +0.07(+0.27%)
Jun 22, 2021 26.72 26.75 26.36 26.41 932,846 -0.32(-1.20%)
Jun 21, 2021 26.28 26.90 26.23 26.73 1,070,778 +0.59(+2.26%)
Jun 18, 2021 27.24 27.24 26.00 26.14 3,768,200 -1.32(-4.81%)
Jun 17, 2021 26.98 27.61 26.98 27.46 1,876,267 +0.54(+2.01%)
Jun 16, 2021 27.28 27.42 26.80 26.92 1,035,314 -0.33(-1.21%)
Jun 15, 2021 27.09 27.46 27.02 27.25 1,177,748 +0.08(+0.29%)
Jun 14, 2021 27.93 27.99 27.15 27.17 1,000,699 -0.77(-2.76%)
Jun 11, 2021 27.68 27.98 27.45 27.94 763,120 +0.26(+0.94%)
Jun 10, 2021 27.80 27.94 27.61 27.68 1,014,399 -0.05(-0.18%)
Jun 09, 2021 27.48 27.83 27.40 27.73 558,369 +0.02(+0.07%)
Jun 08, 2021 27.54 27.78 27.38 27.71 876,463 +0.14(+0.51%)
Jun 07, 2021 27.56 27.67 27.41 27.57 689,201 +0.16(+0.58%)
Jun 04, 2021 27.66 27.66 27.30 27.41 642,019 -0.15(-0.54%)
Jun 03, 2021 27.17 27.59 27.15 27.56 1,058,082 +0.30(+1.10%)
Jun 02, 2021 27.24 27.36 26.84 27.26 1,518,610 +0.14(+0.52%)
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.