South Jersey Industries (NY: SJI )

22.66 USD +0.20 (+0.87%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 31.05 31.59 30.84 31.55 616,200 +0.51(+1.64%)
May 30, 2019 31.50 31.64 30.89 31.04 468,019 -0.51(-1.62%)
May 29, 2019 31.92 32.06 31.41 31.55 705,560 -0.39(-1.22%)
May 28, 2019 32.60 32.62 31.94 31.94 725,175 -0.61(-1.87%)
May 24, 2019 32.55 32.78 32.46 32.55 665,200 -0.04(-0.12%)
May 23, 2019 33.16 33.18 32.49 32.59 853,704 -0.63(-1.90%)
May 22, 2019 33.16 33.33 33.01 33.22 306,463 +0.10(+0.30%)
May 21, 2019 33.17 33.37 33.02 33.12 273,982 +0.01(+0.03%)
May 20, 2019 33.43 33.65 33.00 33.11 250,715 -0.38(-1.13%)
May 17, 2019 33.39 33.71 33.36 33.49 677,300 -0.03(-0.09%)
May 16, 2019 33.06 33.53 32.98 33.52 641,567 +0.37(+1.12%)
May 15, 2019 33.04 33.20 32.90 33.15 457,673 +0.08(+0.24%)
May 14, 2019 33.04 33.23 32.92 33.07 535,908 +0.06(+0.18%)
May 13, 2019 32.50 33.01 32.42 33.01 768,267 +0.39(+1.20%)
May 10, 2019 32.04 32.62 31.94 32.62 1,235,600 +0.67(+2.10%)
May 09, 2019 31.98 32.56 31.54 31.95 757,541 +0.26(+0.82%)
May 08, 2019 31.77 32.13 31.55 31.69 678,754 -0.05(-0.16%)
May 07, 2019 32.10 32.25 31.52 31.74 482,994 -0.50(-1.55%)
May 06, 2019 32.15 32.51 32.12 32.24 806,692 -0.06(-0.19%)
May 03, 2019 31.81 32.50 31.81 32.30 635,800 +0.57(+1.80%)
May 02, 2019 31.82 32.08 31.61 31.73 323,065 -0.21(-0.66%)
May 01, 2019 32.12 32.22 31.80 31.94 814,487 -0.18(-0.56%)
Apr 30, 2019 31.85 32.16 31.62 32.12 646,476 +0.32(+1.01%)
Apr 29, 2019 32.03 32.21 31.69 31.80 501,810 -0.32(-1.00%)
Apr 26, 2019 31.91 32.25 31.85 32.12 303,600 +0.29(+0.91%)
Apr 25, 2019 31.66 31.94 31.50 31.83 293,503 +0.03(+0.09%)
Apr 24, 2019 31.49 31.93 31.41 31.80 301,915 +0.44(+1.40%)
Apr 23, 2019 31.45 31.58 31.15 31.36 477,562 +0.10(+0.32%)
Apr 22, 2019 31.40 31.54 31.13 31.26 556,017 -0.12(-0.38%)
Apr 18, 2019 31.52 31.73 31.37 31.38 321,900 -0.23(-0.73%)
Apr 17, 2019 31.62 31.94 31.30 31.61 703,212 +0.25(+0.80%)
Apr 16, 2019 31.38 31.56 31.21 31.36 463,857 +0.07(+0.22%)
Apr 15, 2019 31.42 31.50 31.22 31.29 418,597 -0.08(-0.26%)
Apr 12, 2019 31.16 31.47 31.07 31.37 668,200 +0.25(+0.80%)
Apr 11, 2019 31.03 31.14 30.85 31.12 611,316 +0.03(+0.10%)
Apr 10, 2019 31.18 31.47 30.97 31.09 689,577 -0.06(-0.19%)
Apr 09, 2019 31.75 31.76 31.14 31.15 434,616 -0.56(-1.77%)
Apr 08, 2019 32.14 32.19 31.66 31.71 582,364 -0.51(-1.58%)
Apr 05, 2019 32.00 32.24 31.74 32.22 818,800 +0.26(+0.81%)
Apr 04, 2019 32.05 32.12 31.80 31.96 422,821 -0.09(-0.28%)
Apr 03, 2019 31.68 32.20 31.49 32.05 385,010 +0.37(+1.17%)
Apr 02, 2019 32.02 32.06 31.56 31.68 1,115,719 -0.37(-1.15%)
Apr 01, 2019 31.99 32.08 31.73 32.05 390,317 -0.02(-0.06%)
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.