Skip to main content

South Jersey Industries (NY: SJI )

34.97 -0.03 (-0.10%)
Streaming Delayed Price Updated: 10:27 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 35.00 35.16 34.94 35.00 454,305 -0.10(-0.28%)
Nov 25, 2022 35.12 35.23 35.10 35.10 211,319 -0.03(-0.09%)
Nov 23, 2022 34.97 35.20 34.97 35.13 405,807 +0.06(+0.17%)
Nov 22, 2022 34.87 35.12 34.80 35.07 1,125,332 +0.24(+0.69%)
Nov 21, 2022 34.71 34.88 34.61 34.83 402,549 +0.13(+0.37%)
Nov 18, 2022 34.64 34.80 34.38 34.70 900,793 +0.27(+0.78%)
Nov 17, 2022 34.19 34.43 34.17 34.43 326,765 +0.11(+0.32%)
Nov 16, 2022 34.30 34.53 34.26 34.32 818,561 +0.01(+0.03%)
Nov 15, 2022 34.11 34.36 34.09 34.31 541,231 +0.32(+0.94%)
Nov 14, 2022 34.20 34.33 33.98 33.99 678,302 -0.16(-0.47%)
Nov 11, 2022 34.11 34.28 34.03 34.15 485,211 +0.09(+0.26%)
Nov 10, 2022 33.85 34.10 33.68 34.06 1,033,021 +0.30(+0.89%)
Nov 09, 2022 33.83 34.01 33.60 33.76 1,063,561 -0.07(-0.21%)
Nov 08, 2022 34.10 34.16 33.34 33.83 2,202,316 -0.21(-0.62%)
Nov 07, 2022 34.37 34.54 33.92 34.04 722,566 -0.49(-1.42%)
Nov 04, 2022 34.16 34.57 34.05 34.53 650,160 +0.32(+0.94%)
Nov 03, 2022 34.20 34.88 34.08 34.21 878,497 -0.29(-0.84%)
Nov 02, 2022 34.59 34.50 730,732 -0.26(-0.75%)
Nov 01, 2022 34.80 34.93 34.59 34.76 718,408 +0.09(+0.26%)
Oct 31, 2022 34.95 34.95 34.63 34.67 1,749,752 -0.23(-0.66%)
Oct 28, 2022 34.95 34.97 34.82 34.90 544,423 +0.13(+0.37%)
Oct 27, 2022 34.79 34.94 34.71 34.77 503,527 +0.06(+0.17%)
Oct 26, 2022 34.95 34.99 34.70 34.71 1,005,656 -0.12(-0.34%)
Oct 25, 2022 34.65 34.89 34.48 34.83 905,664 +0.18(+0.52%)
Oct 24, 2022 34.40 34.87 34.35 34.65 1,090,596 +0.26(+0.76%)
Oct 21, 2022 34.25 34.39 34.02 34.39 571,153 +0.30(+0.88%)
Oct 20, 2022 34.18 34.26 34.02 34.09 532,976 -0.19(-0.55%)
Oct 19, 2022 33.97 34.28 33.97 34.28 596,661 +0.34(+1.00%)
Oct 18, 2022 33.98 34.23 33.83 33.94 755,781 -0.01(-0.03%)
Oct 17, 2022 33.75 34.08 33.75 33.95 635,692 +0.23(+0.68%)
Oct 14, 2022 34.13 34.20 33.70 33.72 620,663 -0.43(-1.26%)
Oct 13, 2022 33.55 34.23 33.49 34.15 840,967 +0.36(+1.07%)
Oct 12, 2022 33.84 33.97 33.73 33.79 1,519,804 -0.06(-0.18%)
Oct 11, 2022 33.35 33.87 33.30 33.85 1,355,209 +0.53(+1.59%)
Oct 10, 2022 33.23 33.53 33.22 33.32 496,880 +0.10(+0.30%)
Oct 07, 2022 33.25 33.34 33.11 33.22 710,526 -0.04(-0.12%)
Oct 06, 2022 33.00 33.35 32.99 33.26 610,283 +0.17(+0.51%)
Oct 05, 2022 33.18 33.27 32.81 33.09 626,969 -0.23(-0.69%)
Oct 04, 2022 33.77 33.77 33.05 33.32 752,294 -0.16(-0.48%)
Oct 03, 2022 33.51 33.68 33.42 33.48 854,325 +0.06(+0.18%)
Sep 30, 2022 33.68 33.73 33.30 33.42 1,064,704 -0.15(-0.45%)
Sep 29, 2022 33.53 33.60 33.17 33.57 822,140 -0.08(-0.24%)
Sep 28, 2022 33.11 33.78 33.04 33.65 845,354 +0.57(+1.72%)
Sep 27, 2022 33.16 33.32 32.71 33.08 945,459 -0.04(-0.12%)
Sep 26, 2022 33.52 33.55 33.11 33.12 992,805 -0.48(-1.43%)
Sep 23, 2022 34.02 34.18 33.59 33.60 1,343,294 -0.54(-1.58%)
Sep 22, 2022 34.10 34.19 33.93 34.14 358,303 +0.01(+0.03%)
Sep 21, 2022 34.31 34.40 34.11 34.13 476,759 -0.10(-0.29%)
Sep 20, 2022 34.07 34.29 34.01 34.23 1,012,391 -0.03(-0.09%)
Sep 19, 2022 33.68 34.28 33.61 34.26 528,946 +0.44(+1.30%)
Sep 16, 2022 33.91 33.91 33.66 33.82 1,548,518 -0.11(-0.32%)
Sep 15, 2022 34.07 34.17 33.85 33.93 533,868 -0.19(-0.56%)
Sep 14, 2022 34.52 34.53 34.05 34.12 1,282,624 -0.40(-1.16%)
Sep 13, 2022 34.50 34.55 34.47 34.52 704,846 -0.06(-0.17%)
Sep 12, 2022 34.40 34.66 34.39 34.58 928,484 +0.19(+0.55%)
Sep 09, 2022 34.45 34.49 34.23 34.39 531,465 -0.05(-0.15%)
Sep 08, 2022 34.20 34.45 34.02 34.44 597,046 +0.37(+1.09%)
Sep 07, 2022 33.67 34.17 33.62 34.07 579,003 +0.45(+1.33%)
Sep 06, 2022 33.58 33.79 33.52 33.62 819,265 +0.04(+0.12%)
Sep 02, 2022 33.63 33.73 33.51 33.58 489,099 +0.07(+0.21%)
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.