South Jersey Industries (NY: SJI )

25.61 USD -0.14 (-0.54%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 25.99 26.01 25.62 25.75 982,615 +0.03(+0.12%)
May 13, 2021 24.86 25.78 24.80 25.72 1,101,014 +0.83(+3.33%)
May 12, 2021 25.95 25.98 24.75 24.89 1,095,807 -0.96(-3.71%)
May 11, 2021 25.75 25.95 25.44 25.85 1,570,993 +0.06(+0.23%)
May 10, 2021 25.90 26.07 25.61 25.79 1,290,370 +0.02(+0.08%)
May 07, 2021 25.36 25.84 25.30 25.77 1,030,984 +0.32(+1.26%)
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%)
Apr 01, 2021 22.69 23.08 22.45 23.06 2,157,500 +0.48(+2.13%)
Mar 31, 2021 23.00 23.23 22.35 22.58 1,900,416 -0.36(-1.57%)
Mar 30, 2021 22.52 23.02 22.38 22.94 6,025,049 +0.27(+1.19%)
Mar 29, 2021 22.21 22.80 22.21 22.67 2,147,901 +0.42(+1.89%)
Mar 26, 2021 22.62 22.72 22.00 22.25 2,453,700 -0.33(-1.46%)
Mar 25, 2021 22.40 22.70 22.14 22.58 2,259,977 +0.17(+0.76%)
Mar 24, 2021 22.65 22.98 22.32 22.41 5,223,925 -0.15(-0.66%)
Mar 23, 2021 22.60 22.98 22.25 22.56 5,688,137 -0.23(-1.01%)
Mar 22, 2021 22.64 22.98 22.36 22.79 3,629,189 +0.22(+0.97%)
Mar 19, 2021 21.52 22.70 21.13 22.57 7,677,700 +1.06(+4.93%)
Mar 18, 2021 22.40 22.60 21.49 21.51 11,595,672 -0.99(-4.40%)
Mar 17, 2021 25.18 25.18 22.00 22.50 12,748,276 -5.32(-19.12%)
Mar 16, 2021 28.14 28.26 27.70 27.82 378,220 -0.82(-2.86%)
Mar 15, 2021 27.96 28.64 27.77 28.64 587,533 +0.71(+2.54%)
Mar 12, 2021 27.73 28.31 27.61 27.93 874,100 +0.47(+1.71%)
Mar 11, 2021 28.55 28.95 27.23 27.46 1,152,835 -1.34(-4.65%)
Mar 10, 2021 28.10 29.24 27.76 28.80 1,801,064 +0.75(+2.67%)
Mar 09, 2021 28.10 29.02 27.90 28.05 1,502,749 -0.29(-1.02%)
Mar 08, 2021 26.88 28.57 26.55 28.34 2,574,487 +1.66(+6.22%)
Mar 05, 2021 25.33 27.14 25.33 26.68 1,922,500 +1.57(+6.25%)
Mar 04, 2021 25.59 26.81 24.92 25.11 1,684,323 -1.12(-4.27%)
Mar 03, 2021 26.00 26.50 25.74 26.23 850,300 +0.36(+1.39%)
Mar 02, 2021 25.64 26.05 25.32 25.87 835,824 +0.26(+1.02%)
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.