Skip to main content

South Jersey Industries (NY: SJI )

35.20 +0.15 (+0.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 29.15 29.77 28.96 29.77 627,061 +0.65(+2.23%)
Sep 27, 2018 28.77 29.25 28.73 29.12 599,275 +0.38(+1.32%)
Sep 26, 2018 29.64 29.71 28.69 28.74 1,010,973 -0.89(-3.02%)
Sep 25, 2018 30.31 30.31 29.61 29.64 1,584,241 -0.65(-2.15%)
Sep 24, 2018 30.40 30.52 30.19 30.29 970,735 -0.10(-0.33%)
Sep 21, 2018 29.93 30.47 29.93 30.39 1,524,707 +0.42(+1.41%)
Sep 20, 2018 29.68 30.00 29.43 29.97 461,459 +0.33(+1.11%)
Sep 19, 2018 30.18 30.28 29.32 29.64 1,841,841 -0.59(-1.95%)
Sep 18, 2018 30.08 30.30 30.08 30.23 705,641 +0.04(+0.14%)
Sep 17, 2018 29.82 30.24 29.43 30.18 632,969 +0.34(+1.13%)
Sep 14, 2018 29.54 30.01 29.46 29.85 801,804 +0.08(+0.28%)
Sep 13, 2018 29.52 29.80 29.33 29.76 598,623 +0.29(+0.97%)
Sep 12, 2018 29.10 29.58 28.88 29.48 1,051,261 +0.46(+1.60%)
Sep 11, 2018 28.66 29.22 28.53 29.01 937,733 +0.93(+3.31%)
Sep 10, 2018 28.28 28.48 28.07 28.08 335,319 -0.19(-0.69%)
Sep 07, 2018 28.25 28.40 28.06 28.28 545,790 -0.08(-0.30%)
Sep 06, 2018 28.15 28.38 28.07 28.36 404,870 +0.22(+0.77%)
Sep 05, 2018 27.77 28.19 27.63 28.14 326,895 +0.34(+1.23%)
Sep 04, 2018 27.76 28.04 27.67 27.80 369,359 +0.03(+0.09%)
Aug 31, 2018 27.78 27.78 27.78 0 +0.04(+0.15%)
Aug 30, 2018 27.73 27.94 27.67 27.73 307,061 +0.06(+0.21%)
Aug 29, 2018 27.25 27.71 27.23 27.68 443,194 +0.44(+1.60%)
Aug 28, 2018 27.43 27.47 27.18 27.24 228,261 -0.16(-0.58%)
Aug 27, 2018 27.72 27.72 27.34 27.40 393,297 -0.28(-1.03%)
Aug 24, 2018 27.93 27.99 27.64 27.68 387,519 -0.23(-0.81%)
Aug 23, 2018 27.92 28.31 27.88 27.91 518,636 -0.01(-0.03%)
Aug 22, 2018 27.75 27.95 27.65 27.92 834,311 +0.19(+0.69%)
Aug 21, 2018 27.67 27.98 27.45 27.73 659,721 +0.08(+0.30%)
Aug 20, 2018 27.88 27.98 27.54 27.64 384,339 -0.16(-0.57%)
Aug 17, 2018 27.93 28.19 27.76 27.80 444,500 -0.13(-0.45%)
Aug 16, 2018 27.57 28.02 27.44 27.93 477,375 +0.33(+1.21%)
Aug 15, 2018 27.79 28.24 27.53 27.59 532,838 -0.14(-0.51%)
Aug 14, 2018 27.50 28.02 27.50 27.73 541,948 +0.27(+0.98%)
Aug 13, 2018 27.37 27.55 27.18 27.47 518,336 +0.05(+0.18%)
Aug 10, 2018 27.94 28.35 27.41 27.42 618,429 -0.51(-1.83%)
Aug 09, 2018 28.08 28.50 27.63 27.93 845,729 -0.62(-2.17%)
Aug 08, 2018 28.35 28.63 27.97 28.55 410,764 +0.16(+0.56%)
Aug 07, 2018 28.54 28.76 28.19 28.39 376,495 -0.22(-0.76%)
Aug 06, 2018 28.30 28.63 28.16 28.60 410,698 +0.30(+1.06%)
Aug 03, 2018 28.39 28.44 28.11 28.30 435,301 -0.08(-0.27%)
Aug 02, 2018 28.19 28.45 28.00 28.38 349,949 +0.16(+0.56%)
Aug 01, 2018 28.40 28.40 27.73 28.22 521,278 -0.18(-0.65%)
Jul 31, 2018 28.02 28.45 27.94 28.40 573,848 +0.45(+1.62%)
Jul 30, 2018 28.01 28.26 27.84 27.95 379,744 -0.11(-0.39%)
Jul 27, 2018 28.27 28.42 27.82 28.06 446,769 -0.23(-0.83%)
Jul 26, 2018 28.15 28.60 28.15 28.29 488,960 +0.28(+0.99%)
Jul 25, 2018 28.34 28.34 28.01 28.02 427,865 -0.11(-0.39%)
Jul 24, 2018 28.06 28.24 27.70 28.13 640,446 +0.00(+0.00%)
Jul 23, 2018 28.22 28.30 27.89 28.13 386,246 -0.11(-0.39%)
Jul 20, 2018 28.39 28.44 28.03 28.24 889,333 -0.12(-0.41%)
Jul 19, 2018 27.72 28.45 27.64 28.35 506,825 +0.38(+1.35%)
Jul 18, 2018 28.12 28.17 27.69 27.98 399,485 -0.23(-0.80%)
Jul 17, 2018 28.33 28.56 28.14 28.20 460,104 -0.09(-0.33%)
Jul 16, 2018 28.24 28.34 27.89 28.29 729,908 +0.13(+0.45%)
Jul 13, 2018 28.61 28.65 28.09 28.17 418,501 -0.38(-1.32%)
Jul 12, 2018 28.85 28.85 28.40 28.55 544,231 -0.33(-1.13%)
Jul 11, 2018 28.89 29.08 28.81 28.87 517,269 +0.01(+0.03%)
Jul 10, 2018 28.38 28.98 28.22 28.86 610,055 +0.50(+1.77%)
Jul 09, 2018 29.55 29.55 28.25 28.36 1,171,334 -1.16(-3.94%)
Jul 06, 2018 29.34 29.67 29.20 29.53 686,663 +0.26(+0.89%)
Jul 05, 2018 28.67 29.30 28.51 29.27 865,851 +0.66(+2.31%)
Jul 03, 2018 28.60 28.60 28.60 0 +0.18(+0.62%)
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.