South Jersey Industries (NY: SJI )

25.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 29.70 29.88 29.56 29.78 639,433 +0.06(+0.20%)
Jan 30, 2019 29.60 29.92 29.44 29.72 353,653 +0.11(+0.37%)
Jan 29, 2019 29.67 29.87 29.39 29.61 495,963 +0.01(+0.03%)
Jan 28, 2019 30.57 30.89 29.41 29.60 740,217 -1.07(-3.49%)
Jan 25, 2019 30.60 30.84 30.43 30.67 1,894,200 -0.03(-0.10%)
Jan 24, 2019 30.37 30.84 30.13 30.70 594,509 +0.40(+1.32%)
Jan 23, 2019 30.06 30.34 29.87 30.30 544,902 +0.21(+0.70%)
Jan 22, 2019 29.87 30.36 29.87 30.09 937,220 +0.22(+0.74%)
Jan 18, 2019 29.50 29.88 29.48 29.87 533,800 +0.37(+1.25%)
Jan 17, 2019 29.43 29.69 29.37 29.50 601,734 -0.02(-0.07%)
Jan 16, 2019 29.81 29.99 29.44 29.52 818,853 -0.25(-0.84%)
Jan 15, 2019 29.04 29.80 29.04 29.77 598,468 +0.67(+2.30%)
Jan 14, 2019 29.12 29.12 28.86 29.10 729,524 -0.27(-0.92%)
Jan 11, 2019 29.09 29.40 28.61 29.37 974,000 +0.21(+0.72%)
Jan 10, 2019 28.85 29.18 28.66 29.16 519,219 +0.34(+1.18%)
Jan 09, 2019 28.88 28.93 28.58 28.82 587,409 +0.01(+0.03%)
Jan 08, 2019 27.80 28.88 27.69 28.81 606,816 +1.12(+4.04%)
Jan 07, 2019 27.57 27.86 27.31 27.69 377,280 -0.01(-0.04%)
Jan 04, 2019 26.95 27.94 26.95 27.70 514,500 +0.68(+2.52%)
Jan 03, 2019 26.83 27.41 26.71 27.02 496,696 +0.13(+0.48%)
Jan 02, 2019 27.63 27.63 26.64 26.89 511,836 -0.91(-3.27%)
Dec 31, 2018 27.46 27.82 27.19 27.80 614,700 +0.33(+1.20%)
Dec 28, 2018 27.70 27.96 27.30 27.47 625,500 -0.13(-0.47%)
Dec 27, 2018 26.96 27.62 26.57 27.60 709,112 +0.64(+2.37%)
Dec 26, 2018 26.83 27.03 26.06 26.96 778,973 +0.18(+0.67%)
Dec 24, 2018 28.33 28.40 26.72 26.78 381,100 -1.71(-6.00%)
Dec 21, 2018 29.56 29.92 28.27 28.49 2,043,200 -0.93(-3.16%)
Dec 20, 2018 28.87 29.55 28.72 29.42 1,027,355 +0.55(+1.91%)
Dec 19, 2018 29.25 29.57 28.54 28.87 1,142,349 -0.23(-0.79%)
Dec 18, 2018 29.53 29.69 28.95 29.10 710,710 -0.35(-1.19%)
Dec 17, 2018 30.39 30.44 29.29 29.45 665,123 -0.78(-2.58%)
Dec 14, 2018 30.25 30.42 30.08 30.23 451,000 +0.02(+0.07%)
Dec 13, 2018 30.41 30.62 30.05 30.21 721,584 -0.22(-0.72%)
Dec 12, 2018 30.62 31.03 30.42 30.43 506,671 -0.08(-0.26%)
Dec 11, 2018 30.69 30.82 30.34 30.51 463,666 -0.07(-0.23%)
Dec 10, 2018 30.99 31.03 30.13 30.58 713,959 -0.32(-1.04%)
Dec 07, 2018 30.96 31.47 30.79 30.90 725,000 -0.24(-0.77%)
Dec 06, 2018 31.05 31.14 30.36 31.14 684,040 +0.14(+0.45%)
Dec 04, 2018 31.59 31.98 30.91 31.00 1,322,800 -0.61(-1.93%)
Dec 03, 2018 31.35 31.72 30.81 31.61 516,450 +0.41(+1.31%)
Nov 30, 2018 30.67 31.29 30.63 31.20 544,000 +0.47(+1.53%)
Nov 29, 2018 31.41 31.43 30.62 30.73 371,081 -0.74(-2.35%)
Nov 28, 2018 31.56 31.67 31.16 31.47 430,265 -0.15(-0.47%)
Nov 27, 2018 31.85 31.97 31.58 31.62 472,794 -0.24(-0.75%)
Nov 26, 2018 31.62 31.91 31.53 31.86 355,682 +0.36(+1.14%)
Nov 23, 2018 31.60 31.72 31.46 31.50 185,800 -0.16(-0.51%)
Nov 21, 2018 31.66 31.66 31.66 0 -0.17(-0.53%)
Nov 20, 2018 32.23 32.58 31.51 31.83 607,567 -0.44(-1.36%)
Nov 19, 2018 31.67 32.37 31.39 32.27 428,633 +0.59(+1.86%)
Nov 16, 2018 31.27 31.68 31.07 31.68 760,800 +0.60(+1.93%)
Nov 15, 2018 31.13 31.25 30.66 31.08 706,920 -0.07(-0.22%)
Nov 14, 2018 31.66 31.81 31.05 31.15 570,130 -0.46(-1.46%)
Nov 13, 2018 31.58 31.94 31.37 31.61 370,188 +0.11(+0.35%)
Nov 12, 2018 32.18 32.35 31.44 31.50 494,729 -0.73(-2.26%)
Nov 09, 2018 32.21 32.59 31.91 32.23 498,800 -0.13(-0.40%)
Nov 08, 2018 31.66 32.74 30.95 32.36 812,996 +0.63(+1.99%)
Nov 07, 2018 31.53 31.86 31.17 31.73 679,784 +0.41(+1.31%)
Nov 06, 2018 30.88 31.44 30.88 31.32 454,057 +0.33(+1.06%)
Nov 05, 2018 30.60 31.12 30.51 30.99 459,519 +0.41(+1.34%)
Nov 02, 2018 30.51 30.66 30.04 30.58 409,700 +0.15(+0.49%)
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.