South Jersey Industries (NY: SJI )

22.57 USD +0.12 (+0.53%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.75 36.20 35.67 35.88 257,380 +0.45(+1.27%)
Aug 30, 2017 35.31 35.44 34.87 35.43 243,057 +0.04(+0.11%)
Aug 29, 2017 35.52 35.67 35.32 35.39 194,668 -0.11(-0.31%)
Aug 28, 2017 35.65 35.67 35.26 35.50 188,834 -0.10(-0.28%)
Aug 25, 2017 35.59 35.69 35.39 35.60 148,181 +0.02(+0.06%)
Aug 24, 2017 35.13 35.58 35.00 35.58 208,298 +0.50(+1.43%)
Aug 23, 2017 35.26 35.40 34.96 35.08 246,498 -0.25(-0.71%)
Aug 22, 2017 34.94 35.34 34.84 35.33 134,299 +0.46(+1.32%)
Aug 21, 2017 34.77 35.05 34.71 34.87 299,587 +0.07(+0.20%)
Aug 18, 2017 34.55 34.86 34.45 34.80 258,227 +0.00(+0.00%)
Aug 17, 2017 35.19 35.44 34.80 34.80 231,651 -0.40(-1.14%)
Aug 16, 2017 35.35 35.44 35.13 35.20 118,110 -0.08(-0.23%)
Aug 15, 2017 35.19 35.39 35.10 35.28 136,613 -0.09(-0.25%)
Aug 14, 2017 35.43 35.73 35.11 35.37 261,503 +0.00(+0.00%)
Aug 11, 2017 35.88 36.12 34.99 35.37 547,266 -0.78(-2.16%)
Aug 10, 2017 35.23 36.17 35.17 36.15 442,332 +0.73(+2.06%)
Aug 09, 2017 35.02 35.47 34.82 35.42 452,384 +0.51(+1.46%)
Aug 08, 2017 35.19 35.38 34.68 34.91 460,975 +0.66(+1.93%)
Aug 07, 2017 34.20 34.36 33.95 34.25 268,635 -0.04(-0.12%)
Aug 04, 2017 34.36 34.47 33.77 34.29 208,817 +0.07(+0.20%)
Aug 03, 2017 34.05 34.35 33.85 34.22 196,943 +0.18(+0.53%)
Aug 02, 2017 34.13 34.29 33.96 34.04 116,490 -0.15(-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.