South Jersey Industries (NY: SJI )

22.62 USD +0.16 (+0.71%)
Streaming Delayed Price Updated: 10:04 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 34.27 34.56 34.10 34.17 263,257 -0.09(-0.26%)
Jun 29, 2017 34.22 34.28 33.93 34.26 220,814 -0.10(-0.29%)
Jun 28, 2017 34.74 35.05 34.31 34.36 383,587 -0.18(-0.52%)
Jun 27, 2017 34.58 34.80 34.35 34.54 305,914 -0.09(-0.26%)
Jun 26, 2017 34.56 34.93 34.47 34.63 195,814 +0.01(+0.03%)
Jun 23, 2017 34.61 35.00 34.51 34.62 386,983 +0.02(+0.06%)
Jun 22, 2017 34.69 34.95 34.51 34.60 344,111 -0.18(-0.52%)
Jun 21, 2017 35.48 35.48 34.73 34.78 206,695 -0.56(-1.58%)
Jun 20, 2017 35.89 35.92 35.34 35.34 240,443 -0.49(-1.37%)
Jun 19, 2017 36.46 36.46 35.83 35.83 262,685 -0.53(-1.46%)
Jun 16, 2017 36.52 36.71 35.72 36.36 1,029,088 -0.49(-1.33%)
Jun 15, 2017 36.62 37.14 36.62 36.85 174,048 -0.04(-0.11%)
Jun 14, 2017 36.90 37.17 36.74 36.89 166,876 +0.09(+0.24%)
Jun 13, 2017 36.90 37.00 36.63 36.80 194,603 -0.05(-0.14%)
Jun 12, 2017 36.81 37.29 36.72 36.85 374,809 -0.08(-0.22%)
Jun 09, 2017 36.54 37.09 36.47 36.93 356,181 +0.29(+0.79%)
Jun 08, 2017 36.59 36.66 36.11 36.64 238,568 +0.02(+0.05%)
Jun 07, 2017 36.70 36.90 36.58 36.62 329,221 -0.26(-0.70%)
Jun 06, 2017 36.96 37.10 36.63 36.88 335,382 -0.08(-0.22%)
Jun 05, 2017 37.17 37.24 36.78 36.96 295,914 -0.29(-0.78%)
Jun 02, 2017 37.09 37.55 36.80 37.25 321,090 +0.40(+1.09%)
Jun 01, 2017 36.39 36.90 36.12 36.85 328,673 +0.44(+1.21%)
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%)
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.