South Jersey Industries (NY: SJI )

22.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 36.20 36.42 36.05 36.41 359,071 +0.27(+0.75%)
May 30, 2017 35.86 36.14 35.85 36.14 216,350 +0.16(+0.44%)
May 26, 2017 36.03 36.06 35.82 35.98 192,318 -0.11(-0.30%)
May 25, 2017 35.52 36.14 35.52 36.09 247,758 +0.55(+1.55%)
May 24, 2017 35.33 35.73 35.22 35.54 214,162 +0.20(+0.57%)
May 23, 2017 35.08 35.52 35.06 35.34 293,716 +0.27(+0.77%)
May 22, 2017 34.86 35.13 34.57 35.07 168,307 +0.29(+0.83%)
May 19, 2017 34.65 35.03 34.50 34.78 320,206 +0.11(+0.32%)
May 18, 2017 34.83 35.13 34.52 34.67 383,257 -0.13(-0.37%)
May 17, 2017 34.80 35.05 34.46 34.80 504,381 +0.00(+0.00%)
May 16, 2017 35.44 35.56 34.77 34.80 476,989 -0.65(-1.83%)
May 15, 2017 35.39 35.78 35.36 35.45 274,260 +0.08(+0.23%)
May 12, 2017 35.25 35.47 35.15 35.37 325,098 +0.16(+0.45%)
May 11, 2017 34.95 35.34 34.65 35.21 316,495 +0.01(+0.03%)
May 10, 2017 35.42 35.59 34.89 35.20 500,915 -0.32(-0.90%)
May 09, 2017 36.35 36.69 35.20 35.52 515,871 -1.17(-3.19%)
May 08, 2017 37.07 37.07 36.43 36.69 263,032 -0.19(-0.52%)
May 05, 2017 36.80 37.10 36.68 36.88 240,291 +0.27(+0.74%)
May 04, 2017 36.76 36.80 36.25 36.61 227,610 -0.21(-0.57%)
May 03, 2017 37.18 37.18 36.71 36.82 221,988 -0.41(-1.10%)
May 02, 2017 37.25 37.61 37.10 37.23 256,867 +0.00(+0.00%)
May 01, 2017 37.70 37.70 36.85 37.23 213,341 -0.29(-0.77%)
Apr 28, 2017 38.01 38.06 37.47 37.52 288,065 -0.45(-1.19%)
Apr 27, 2017 38.13 38.40 37.97 37.97 261,480 -0.15(-0.39%)
Apr 26, 2017 37.49 38.20 37.37 38.12 395,706 +0.64(+1.71%)
Apr 25, 2017 37.50 37.73 37.34 37.48 421,850 +0.16(+0.43%)
Apr 24, 2017 37.60 37.82 37.32 37.32 435,042 +0.00(+0.00%)
Apr 21, 2017 37.34 37.64 37.32 37.32 349,953 -0.08(-0.21%)
Apr 20, 2017 37.40 37.60 37.11 37.40 314,175 +0.04(+0.11%)
Apr 19, 2017 37.83 37.98 37.35 37.36 334,434 -0.45(-1.19%)
Apr 18, 2017 37.90 38.06 37.54 37.81 360,149 -0.06(-0.16%)
Apr 17, 2017 37.59 37.89 37.48 37.87 288,745 +0.36(+0.96%)
Apr 13, 2017 37.68 37.80 37.34 37.51 405,891 -0.13(-0.35%)
Apr 12, 2017 37.43 37.69 37.18 37.64 284,790 +0.22(+0.59%)
Apr 11, 2017 37.31 37.56 37.16 37.42 363,723 +0.12(+0.32%)
Apr 10, 2017 37.46 37.60 36.85 37.30 230,359 -0.14(-0.37%)
Apr 07, 2017 37.40 37.70 37.24 37.44 524,015 +0.05(+0.13%)
Apr 06, 2017 36.97 37.43 36.73 37.39 543,339 +0.44(+1.19%)
Apr 05, 2017 36.15 37.00 35.99 36.95 843,906 +0.83(+2.30%)
Apr 04, 2017 35.37 38.03 35.36 36.12 1,394,804 +0.77(+2.18%)
Apr 03, 2017 35.55 35.59 35.17 35.35 283,948 -0.30(-0.84%)
Mar 31, 2017 35.60 35.94 35.51 35.65 310,541 +0.13(+0.37%)
Mar 30, 2017 35.60 35.67 35.18 35.52 269,422 -0.08(-0.22%)
Mar 29, 2017 35.68 35.84 35.41 35.60 455,601 -0.08(-0.22%)
Mar 28, 2017 35.60 35.97 35.44 35.68 251,636 -0.07(-0.20%)
Mar 27, 2017 35.45 35.80 35.15 35.75 446,351 +0.30(+0.85%)
Mar 24, 2017 34.94 35.46 34.91 35.45 511,001 +0.49(+1.40%)
Mar 23, 2017 34.67 35.36 34.33 34.96 276,362 +0.30(+0.87%)
Mar 22, 2017 34.76 34.82 34.19 34.66 262,592 +0.09(+0.26%)
Mar 21, 2017 34.35 34.82 34.18 34.57 323,107 +0.35(+1.02%)
Mar 20, 2017 34.43 34.43 34.07 34.22 269,180 -0.14(-0.41%)
Mar 17, 2017 33.77 34.41 33.68 34.36 1,541,775 +0.66(+1.96%)
Mar 16, 2017 33.94 33.98 33.57 33.70 399,953 -0.23(-0.68%)
Mar 15, 2017 33.01 34.10 33.01 33.93 514,312 +0.86(+2.60%)
Mar 14, 2017 32.93 33.13 32.70 33.07 381,364 +0.14(+0.43%)
Mar 13, 2017 33.44 32.74 32.93 732,726 -0.52(-1.55%)
Mar 10, 2017 33.36 33.63 33.09 33.45 533,708 +0.23(+0.69%)
Mar 09, 2017 33.29 33.54 33.18 33.22 310,696 -0.04(-0.12%)
Mar 08, 2017 33.92 33.98 33.25 33.26 273,588 -0.84(-2.46%)
Mar 07, 2017 34.22 34.40 34.04 34.10 367,800 -0.23(-0.67%)
Mar 06, 2017 34.34 34.47 34.18 34.33 267,391 -0.22(-0.64%)
Mar 03, 2017 35.07 35.07 34.21 34.55 498,595 -0.53(-1.51%)
Mar 02, 2017 35.06 35.37 34.85 35.08 218,109 -0.13(-0.37%)
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.