Skip to main content

South Jersey Industries (NY: SJI )

34.11 -0.83 (-2.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 25.65 25.70 25.42 25.63 1,159,316 -0.01(-0.03%)
Apr 27, 2018 25.35 25.77 25.20 25.64 1,223,359 +0.29(+1.15%)
Apr 26, 2018 25.21 25.35 24.93 25.35 1,105,740 +0.27(+1.06%)
Apr 25, 2018 25.42 25.53 24.94 25.08 1,015,731 -0.36(-1.43%)
Apr 24, 2018 25.37 25.59 24.95 25.45 2,514,812 +0.24(+0.95%)
Apr 23, 2018 25.03 25.23 24.79 25.21 1,775,181 +0.31(+1.23%)
Apr 20, 2018 24.78 25.08 24.57 24.90 2,544,283 +0.17(+0.67%)
Apr 19, 2018 25.07 25.17 24.67 24.73 9,607,225 -0.24(-0.96%)
Apr 18, 2018 24.47 25.28 24.32 24.97 3,258,738 -0.48(-1.89%)
Apr 17, 2018 25.40 25.60 25.27 25.46 817,904 +0.15(+0.59%)
Apr 16, 2018 24.78 25.51 24.70 25.31 561,807 +0.56(+2.28%)
Apr 13, 2018 24.72 24.80 24.53 24.74 372,944 +0.17(+0.71%)
Apr 12, 2018 25.12 25.20 24.46 24.57 830,421 -0.57(-2.28%)
Apr 11, 2018 24.99 25.34 24.97 25.14 587,256 +0.09(+0.36%)
Apr 10, 2018 25.20 25.20 24.92 25.05 780,514 +0.17(+0.70%)
Apr 09, 2018 24.84 25.10 24.50 24.87 959,906 +0.06(+0.23%)
Apr 06, 2018 24.44 25.07 24.30 24.82 1,440,921 +0.34(+1.39%)
Apr 05, 2018 23.71 24.49 23.52 24.48 866,529 +0.80(+3.36%)
Apr 04, 2018 23.41 23.94 23.37 23.68 579,315 +0.12(+0.53%)
Apr 03, 2018 23.15 23.70 23.02 23.56 760,784 +0.49(+2.12%)
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.