South Jersey Industries (NY: SJI )

24.28 USD -0.37 (-1.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 24.27 24.43 23.99 24.28 575,481 -0.37(-1.50%)
Nov 24, 2021 24.50 24.84 24.43 24.65 474,470 +0.07(+0.28%)
Nov 23, 2021 24.52 24.90 24.41 24.58 799,868 +0.20(+0.82%)
Nov 22, 2021 24.29 24.83 24.10 24.38 852,653 +0.15(+0.62%)
Nov 19, 2021 24.00 24.30 23.89 24.23 688,608 +0.14(+0.58%)
Nov 18, 2021 24.56 24.16 23.98 24.09 1,200,073 -0.60(-2.43%)
Nov 17, 2021 24.50 24.95 24.50 24.69 1,699,798 +0.17(+0.69%)
Nov 16, 2021 24.54 24.76 24.41 24.52 2,003,138 -0.02(-0.08%)
Nov 15, 2021 24.26 24.88 24.20 24.54 1,130,497 +0.39(+1.61%)
Nov 12, 2021 23.84 24.49 23.71 24.15 1,759,139 +0.38(+1.60%)
Nov 11, 2021 23.35 23.79 23.27 23.77 1,137,225 +0.51(+2.19%)
Nov 10, 2021 23.00 23.26 1,357,471 +0.27(+1.17%)
Nov 09, 2021 22.84 23.12 22.71 22.99 825,516 +0.14(+0.61%)
Nov 08, 2021 22.76 22.88 22.36 22.85 1,138,024 +0.17(+0.75%)
Nov 05, 2021 22.44 22.73 22.29 22.68 1,236,099 +0.36(+1.61%)
Nov 04, 2021 22.91 23.07 22.31 22.32 1,412,197 -0.75(-3.25%)
Nov 03, 2021 22.67 23.14 22.62 23.07 910,120 +0.40(+1.76%)
Nov 02, 2021 23.67 23.72 22.56 22.67 998,291 -0.91(-3.86%)
Nov 01, 2021 23.02 23.67 23.13 23.58 1,486,284 +0.82(+3.60%)
Oct 29, 2021 22.40 22.83 22.32 22.76 12,050,251 +0.38(+1.70%)
Oct 28, 2021 22.36 22.55 22.08 22.38 1,247,198 -0.04(-0.18%)
Oct 27, 2021 22.49 22.54 22.00 22.42 1,514,163 -0.08(-0.36%)
Oct 26, 2021 22.80 22.45 22.50 1,230,366 -0.31(-1.36%)
Oct 25, 2021 22.96 22.96 22.22 22.81 1,582,393 -0.13(-0.57%)
Oct 22, 2021 22.97 23.10 22.75 22.94 1,089,813 +0.01(+0.04%)
Oct 21, 2021 22.69 22.99 22.62 22.93 1,232,967 +0.25(+1.10%)
Oct 20, 2021 22.35 22.95 22.35 22.68 808,415 +0.27(+1.20%)
Oct 19, 2021 21.88 22.42 21.78 22.41 702,064 +0.60(+2.75%)
Oct 18, 2021 22.20 22.20 21.67 21.81 950,732 -0.24(-1.09%)
Oct 15, 2021 22.75 22.84 22.05 22.05 1,316,186 -0.57(-2.52%)
Oct 14, 2021 22.57 22.80 22.47 22.62 830,909 +0.17(+0.76%)
Oct 13, 2021 22.66 22.75 22.31 22.45 819,358 -0.21(-0.93%)
Oct 12, 2021 22.31 22.85 22.25 22.66 741,109 +0.28(+1.25%)
Oct 11, 2021 22.75 22.76 22.35 22.38 618,997 -0.17(-0.75%)
Oct 08, 2021 22.71 22.77 22.45 22.55 892,352 -0.09(-0.40%)
Oct 07, 2021 22.39 22.81 22.29 22.64 1,369,695 +0.24(+1.07%)
Oct 06, 2021 22.14 22.41 21.75 22.40 860,279 +0.13(+0.58%)
Oct 05, 2021 22.19 22.32 21.95 22.27 1,341,163 +0.04(+0.18%)
Oct 04, 2021 21.53 22.42 21.50 22.23 1,935,665 +0.98(+4.61%)
Oct 01, 2021 21.42 21.51 20.75 21.25 2,525,794 -0.01(-0.05%)
Sep 30, 2021 21.95 21.96 21.26 21.26 956,585 -0.66(-3.01%)
Sep 29, 2021 21.59 22.05 21.40 21.92 747,822 +0.40(+1.86%)
Sep 28, 2021 21.84 21.88 21.20 21.52 1,257,800 -0.24(-1.10%)
Sep 27, 2021 21.87 22.37 21.69 21.76 1,329,606 +0.01(+0.05%)
Sep 24, 2021 22.20 22.35 21.70 21.75 1,087,727 -0.52(-2.33%)
Sep 23, 2021 22.42 22.75 22.22 22.27 593,066 -0.18(-0.80%)
Sep 22, 2021 22.60 22.80 22.40 22.45 579,409 -0.01(-0.04%)
Sep 21, 2021 22.87 23.02 22.43 22.46 441,045 -0.25(-1.10%)
Sep 20, 2021 22.56 22.85 22.40 22.71 594,620 -0.04(-0.18%)
Sep 17, 2021 23.04 23.10 22.73 22.75 1,811,105 -0.21(-0.91%)
Sep 16, 2021 23.20 23.26 22.56 22.96 1,148,432 -0.13(-0.56%)
Sep 15, 2021 23.22 23.40 23.04 23.09 1,679,091 -0.13(-0.56%)
Sep 14, 2021 23.85 23.85 23.05 23.22 604,304 -0.43(-1.82%)
Sep 13, 2021 23.73 23.88 23.40 23.65 511,696 +0.05(+0.21%)
Sep 10, 2021 23.96 24.02 23.50 23.60 1,149,101 -0.36(-1.50%)
Sep 09, 2021 24.36 24.36 23.94 23.96 636,088 -0.69(-2.80%)
Sep 08, 2021 24.35 24.72 24.30 24.65 615,736 +0.28(+1.15%)
Sep 07, 2021 24.77 24.77 24.37 24.37 454,995 -0.33(-1.34%)
Sep 03, 2021 24.96 25.11 24.58 24.70 438,756 -0.42(-1.67%)
Sep 02, 2021 25.01 25.25 24.92 25.12 904,405 +0.11(+0.44%)
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.