Skip to main content

South Jersey Industries (NY: SJI )

33.97 -0.02 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 32.42 32.42 31.96 32.07 555,500 -0.30(-0.93%)
Mar 28, 2019 32.22 32.41 32.14 32.37 729,070 +0.19(+0.59%)
Mar 27, 2019 32.11 32.28 31.89 32.18 411,237 +0.14(+0.44%)
Mar 26, 2019 31.85 32.32 31.85 32.04 339,654 +0.18(+0.56%)
Mar 25, 2019 31.65 31.96 31.34 31.86 397,810 +0.16(+0.50%)
Mar 22, 2019 31.73 31.94 31.56 31.70 555,300 +0.06(+0.19%)
Mar 21, 2019 31.15 31.81 31.15 31.64 414,087 +0.39(+1.25%)
Mar 20, 2019 31.04 31.63 30.71 31.25 749,523 +0.19(+0.61%)
Mar 19, 2019 30.93 31.13 30.86 31.06 733,142 +0.05(+0.16%)
Mar 18, 2019 30.60 31.12 30.45 31.01 616,778 +0.34(+1.11%)
Mar 15, 2019 31.08 31.08 30.44 30.67 2,052,200 -0.54(-1.73%)
Mar 14, 2019 31.28 31.48 31.00 31.21 926,868 -0.13(-0.41%)
Mar 13, 2019 31.27 31.58 31.19 31.34 779,739 +0.07(+0.22%)
Mar 12, 2019 30.65 31.28 30.61 31.27 633,134 +0.62(+2.02%)
Mar 11, 2019 30.67 30.77 30.40 30.65 678,951 +0.02(+0.07%)
Mar 08, 2019 30.57 30.74 30.38 30.63 687,200 +0.21(+0.69%)
Mar 07, 2019 29.70 30.46 29.70 30.42 851,216 +0.77(+2.60%)
Mar 06, 2019 29.51 29.72 29.28 29.65 468,136 +0.08(+0.27%)
Mar 05, 2019 29.87 30.01 29.56 29.57 532,400 -0.35(-1.17%)
Mar 04, 2019 29.62 29.98 28.94 29.92 1,211,335 +0.34(+1.15%)
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.